Skip to main content

California Water Service Group Holding (NY: CWT )

46.89 +0.22 (+0.47%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 68.51 69.09 67.83 68.88 126,400 +0.47(+0.69%)
Dec 30, 2021 68.53 68.74 67.93 68.41 120,816 +0.12(+0.18%)
Dec 29, 2021 67.75 68.34 67.31 68.29 95,357 +0.67(+0.99%)
Dec 28, 2021 67.06 67.71 66.88 67.61 87,618 +0.50(+0.74%)
Dec 27, 2021 66.89 67.22 66.19 67.12 92,828 +0.63(+0.95%)
Dec 23, 2021 67.66 67.66 66.47 66.48 218,177 -1.04(-1.55%)
Dec 22, 2021 66.97 67.71 66.69 67.53 221,288 +0.41(+0.61%)
Dec 21, 2021 67.30 67.49 66.18 67.12 165,890 +0.16(+0.24%)
Dec 20, 2021 65.93 67.19 65.43 66.95 215,436 +0.50(+0.75%)
Dec 17, 2021 67.21 67.63 66.35 66.45 928,150 -1.18(-1.74%)
Dec 16, 2021 67.60 68.76 67.22 67.63 247,848 -0.10(-0.14%)
Dec 15, 2021 65.76 67.87 65.76 67.73 476,420 +2.18(+3.32%)
Dec 14, 2021 66.09 66.78 65.23 65.55 408,127 -0.73(-1.10%)
Dec 13, 2021 64.61 67.02 64.60 66.28 356,132 +1.40(+2.16%)
Dec 10, 2021 64.74 65.26 64.57 64.88 201,912 +0.36(+0.56%)
Dec 09, 2021 64.15 64.69 63.41 64.52 214,358 +0.08(+0.12%)
Dec 08, 2021 64.53 64.94 64.04 64.44 163,004 +0.27(+0.42%)
Dec 07, 2021 64.15 64.81 63.61 64.17 159,928 +0.17(+0.27%)
Dec 06, 2021 63.48 64.34 62.76 64.00 243,836 +1.35(+2.16%)
Dec 03, 2021 62.84 62.84 61.73 62.65 230,212 +0.05(+0.08%)
Dec 02, 2021 61.52 63.01 61.47 62.60 249,583 +1.54(+2.53%)
Dec 01, 2021 61.04 62.65 60.82 61.06 242,241 +0.66(+1.10%)
Nov 30, 2021 61.78 61.83 60.40 60.40 315,063 -1.27(-2.05%)
Nov 29, 2021 60.90 61.79 60.26 61.66 250,958 +1.32(+2.19%)
Nov 26, 2021 61.58 62.27 59.55 60.34 202,018 -2.00(-3.21%)
Nov 24, 2021 63.54 63.56 62.29 62.34 185,194 -1.23(-1.93%)
Nov 23, 2021 64.15 64.43 63.37 63.57 198,087 -0.77(-1.19%)
Nov 22, 2021 64.37 65.56 63.30 64.34 437,873 +0.01(+0.01%)
Nov 19, 2021 63.14 64.51 62.60 64.33 333,420 +1.34(+2.13%)
Nov 18, 2021 62.30 63.05 62.53 62.98 192,914 +0.95(+1.53%)
Nov 17, 2021 60.53 62.12 60.40 62.04 283,516 +1.32(+2.18%)
Nov 16, 2021 61.03 61.21 60.50 60.71 212,483 -0.14(-0.24%)
Nov 15, 2021 60.48 60.88 59.98 60.86 272,526 +0.71(+1.18%)
Nov 12, 2021 60.04 60.40 59.50 60.15 131,303 +0.24(+0.40%)
Nov 11, 2021 60.04 60.09 59.31 59.91 183,410 -0.02(-0.03%)
Nov 10, 2021 59.70 59.93 219,954 +0.16(+0.27%)
Nov 09, 2021 60.38 60.53 59.63 59.76 209,028 -0.56(-0.92%)
Nov 08, 2021 61.30 61.30 59.58 60.32 223,862 -0.89(-1.46%)
Nov 05, 2021 60.20 61.24 60.11 61.21 208,143 +1.43(+2.39%)
Nov 04, 2021 60.36 60.62 59.36 59.78 232,746 -0.57(-0.95%)
Nov 03, 2021 59.43 60.63 58.26 60.36 947,827 +0.91(+1.53%)
Nov 02, 2021 58.99 59.68 58.36 59.45 192,286 +0.82(+1.40%)
Nov 01, 2021 58.25 58.64 57.06 58.63 224,995 +0.49(+0.84%)
Oct 29, 2021 58.48 59.42 57.88 58.14 668,811 -0.19(-0.33%)
Oct 28, 2021 56.37 58.53 56.37 58.33 295,254 +1.58(+2.78%)
Oct 27, 2021 57.56 57.66 56.59 56.76 148,396 -0.46(-0.80%)
Oct 26, 2021 57.16 57.21 231,391 -0.05(-0.08%)
Oct 25, 2021 56.50 57.76 56.43 57.26 198,575 +0.74(+1.32%)
Oct 22, 2021 56.35 57.29 56.35 56.52 183,485 +0.09(+0.15%)
Oct 21, 2021 57.30 57.30 54.74 56.43 356,809 -0.93(-1.62%)
Oct 20, 2021 56.93 58.23 56.93 57.36 195,214 +0.42(+0.74%)
Oct 19, 2021 57.41 57.93 56.86 56.94 185,333 -0.21(-0.37%)
Oct 18, 2021 58.04 58.30 57.13 57.15 165,813 -1.12(-1.92%)
Oct 15, 2021 58.40 58.60 57.98 58.26 276,018 +0.37(+0.64%)
Oct 14, 2021 57.75 58.05 57.66 57.89 124,320 +0.33(+0.58%)
Oct 13, 2021 57.87 58.02 57.34 57.56 158,723 -0.29(-0.50%)
Oct 12, 2021 57.62 58.41 57.51 57.84 147,255 +0.17(+0.30%)
Oct 11, 2021 57.52 57.84 56.97 57.67 106,183 +0.11(+0.18%)
Oct 08, 2021 57.81 57.95 57.01 57.57 127,445 -0.38(-0.66%)
Oct 07, 2021 58.06 58.73 57.74 57.95 204,705 +0.26(+0.45%)
Oct 06, 2021 56.86 57.71 56.18 57.69 174,411 +0.43(+0.75%)
Oct 05, 2021 57.17 57.32 56.67 57.26 189,065 +0.14(+0.25%)
Oct 04, 2021 56.05 57.39 56.04 57.12 181,342 +0.98(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.