Skip to main content

California Water Service Group Holding (NY: CWT )

46.48 -0.19 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 46.81 46.70 46.43 46.48 255,979 -0.19(-0.41%)
Mar 27, 2024 45.41 46.81 45.41 46.67 258,094 +1.48(+3.28%)
Mar 26, 2024 45.87 45.87 45.05 45.19 318,372 -0.51(-1.12%)
Mar 25, 2024 46.26 46.50 45.20 45.70 317,771 -0.52(-1.13%)
Mar 22, 2024 47.15 47.15 46.02 46.22 265,572 -0.60(-1.28%)
Mar 21, 2024 46.62 47.20 46.60 46.82 319,185 +0.33(+0.71%)
Mar 20, 2024 45.55 46.76 45.44 46.49 267,107 +0.74(+1.62%)
Mar 19, 2024 45.72 46.24 45.56 45.75 318,190 +0.15(+0.33%)
Mar 18, 2024 46.19 46.19 45.29 45.60 349,864 -0.72(-1.55%)
Mar 15, 2024 46.36 47.15 45.76 46.32 1,115,006 -0.30(-0.64%)
Mar 14, 2024 46.67 46.82 45.66 46.62 476,222 -0.42(-0.89%)
Mar 13, 2024 47.01 47.80 46.81 47.04 325,983 -0.01(-0.02%)
Mar 12, 2024 47.41 47.68 46.61 47.05 185,691 -0.82(-1.71%)
Mar 11, 2024 46.23 48.55 46.23 47.87 337,738 +1.57(+3.39%)
Mar 08, 2024 46.50 46.57 45.98 46.30 359,301 +0.06(+0.13%)
Mar 07, 2024 45.86 46.40 45.66 46.24 362,025 +0.64(+1.40%)
Mar 06, 2024 45.63 46.05 45.29 45.60 254,274 +0.23(+0.51%)
Mar 05, 2024 46.12 46.69 45.06 45.37 242,412 -0.71(-1.54%)
Mar 04, 2024 45.40 46.26 45.40 46.08 333,371 +0.55(+1.21%)
Mar 01, 2024 45.21 45.90 44.93 45.53 266,728 -0.36(-0.78%)
Feb 29, 2024 46.87 47.45 45.85 45.89 461,657 -0.03(-0.07%)
Feb 28, 2024 45.41 46.31 45.41 45.92 299,210 -0.03(-0.07%)
Feb 27, 2024 45.64 46.01 45.44 45.95 293,056 +0.51(+1.12%)
Feb 26, 2024 45.84 46.05 45.10 45.44 393,292 -0.66(-1.43%)
Feb 23, 2024 46.54 46.62 46.09 46.10 255,753 -0.63(-1.35%)
Feb 22, 2024 46.97 46.97 45.78 46.73 283,514 -0.64(-1.35%)
Feb 21, 2024 47.64 47.91 47.22 47.37 194,276 -0.25(-0.52%)
Feb 20, 2024 47.22 48.18 47.22 47.62 318,830 +0.10(+0.21%)
Feb 16, 2024 47.17 47.53 46.39 47.52 236,238 +0.08(+0.17%)
Feb 15, 2024 46.31 47.51 46.31 47.44 251,426 +1.53(+3.33%)
Feb 14, 2024 46.28 46.28 45.62 45.91 204,702 -0.01(-0.02%)
Feb 13, 2024 46.80 47.27 45.49 45.92 346,051 -1.90(-3.97%)
Feb 12, 2024 47.18 48.11 47.02 47.82 302,611 +0.83(+1.77%)
Feb 09, 2024 46.36 47.34 46.06 46.99 374,678 +0.61(+1.32%)
Feb 08, 2024 45.77 46.39 45.43 46.38 267,185 +0.43(+0.93%)
Feb 07, 2024 45.92 46.47 45.70 45.95 451,825 +0.06(+0.13%)
Feb 06, 2024 44.69 45.89 44.69 45.89 515,054 +1.07(+2.40%)
Feb 05, 2024 44.71 45.06 44.56 44.82 455,944 -0.45(-0.99%)
Feb 02, 2024 45.05 45.60 44.69 45.27 365,129 -0.39(-0.85%)
Feb 01, 2024 45.08 45.71 44.91 45.65 318,101 +0.66(+1.46%)
Jan 31, 2024 45.75 46.30 44.89 45.00 562,266 -0.49(-1.07%)
Jan 30, 2024 45.31 45.65 44.99 45.49 310,566 -0.10(-0.22%)
Jan 29, 2024 45.06 45.78 44.57 45.58 205,112 +0.48(+1.06%)
Jan 26, 2024 46.00 46.05 45.00 45.11 281,776 -0.44(-0.96%)
Jan 25, 2024 45.72 46.15 44.97 45.55 420,509 +0.48(+1.06%)
Jan 24, 2024 47.30 47.37 45.02 45.07 314,144 -1.90(-4.04%)
Jan 23, 2024 47.90 48.20 46.82 46.97 277,362 -0.51(-1.07%)
Jan 22, 2024 47.20 47.96 47.20 47.47 316,044 +0.46(+0.97%)
Jan 19, 2024 47.58 47.58 46.52 47.02 720,797 -0.28(-0.59%)
Jan 18, 2024 46.82 47.35 46.37 47.29 519,750 +0.46(+0.98%)
Jan 17, 2024 47.15 47.51 46.53 46.84 339,844 -0.79(-1.65%)
Jan 16, 2024 48.20 48.65 47.58 47.62 274,500 -0.80(-1.64%)
Jan 12, 2024 48.61 48.72 48.26 48.42 206,429 +0.38(+0.79%)
Jan 11, 2024 49.28 49.28 47.71 48.04 259,553 -1.36(-2.76%)
Jan 10, 2024 48.96 49.47 48.85 49.40 233,429 +0.47(+0.95%)
Jan 09, 2024 48.67 49.46 48.37 48.93 212,760 -0.36(-0.73%)
Jan 08, 2024 48.72 49.29 48.41 49.29 255,138 +0.42(+0.85%)
Jan 05, 2024 49.56 49.86 48.79 48.87 229,161 -0.86(-1.74%)
Jan 04, 2024 51.37 51.37 49.70 49.74 253,678 -1.18(-2.32%)
Jan 03, 2024 51.75 51.83 50.62 50.92 232,331 -0.66(-1.27%)
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.