California Water Service Group Holding (NY: CWT )

55.75 USD +0.32 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 55.55 56.21 54.85 55.75 147,674 +0.32(+0.58%)
Jan 25, 2021 53.95 56.13 53.57 55.43 261,402 +1.09(+2.01%)
Jan 22, 2021 53.55 54.43 53.20 54.34 200,700 +0.38(+0.70%)
Jan 21, 2021 54.75 54.75 53.33 53.96 201,982 -0.85(-1.55%)
Jan 20, 2021 54.25 55.14 53.74 54.81 252,540 +0.39(+0.72%)
Jan 19, 2021 54.99 55.02 54.17 54.42 193,492 -0.11(-0.20%)
Jan 15, 2021 54.28 54.82 54.04 54.53 249,700 -0.18(-0.33%)
Jan 14, 2021 55.75 55.87 54.69 54.71 170,234 -0.66(-1.19%)
Jan 13, 2021 55.74 56.31 55.29 55.37 241,422 -0.39(-0.70%)
Jan 12, 2021 55.28 56.25 54.72 55.76 243,725 +0.40(+0.72%)
Jan 11, 2021 55.50 56.01 54.65 55.36 140,790 -0.44(-0.79%)
Jan 08, 2021 55.32 55.94 54.63 55.80 251,200 -0.51(-0.91%)
Jan 07, 2021 56.97 57.22 56.14 56.31 173,077 -0.64(-1.12%)
Jan 06, 2021 54.32 57.20 54.32 56.95 329,645 +3.24(+6.03%)
Jan 05, 2021 53.43 54.04 52.69 53.71 189,038 +0.26(+0.49%)
Jan 04, 2021 54.00 54.41 52.77 53.45 231,366 -0.58(-1.07%)
Dec 31, 2020 54.03 54.03 54.03 159,328 +0.06(+0.11%)
Dec 30, 2020 54.02 54.47 53.46 53.97 159,328 +0.01(+0.02%)
Dec 29, 2020 54.38 54.69 53.46 53.96 143,820 -0.25(-0.46%)
Dec 28, 2020 53.37 54.33 53.37 54.21 180,275 +1.20(+2.26%)
Dec 24, 2020 52.89 53.10 52.12 53.01 57,200 +0.27(+0.51%)
Dec 23, 2020 52.54 53.16 52.24 52.74 154,745 +0.43(+0.82%)
Dec 22, 2020 51.46 52.37 51.29 52.31 140,481 +0.67(+1.30%)
Dec 21, 2020 52.42 52.62 51.00 51.64 176,854 -1.65(-3.10%)
Dec 18, 2020 54.51 55.24 52.78 53.29 883,900 -1.00(-1.84%)
Dec 17, 2020 53.54 54.68 53.38 54.29 159,977 +0.93(+1.74%)
Dec 16, 2020 53.85 54.37 53.21 53.36 180,705 -0.33(-0.61%)
Dec 15, 2020 52.40 53.96 51.94 53.69 182,290 +1.44(+2.76%)
Dec 14, 2020 52.68 53.62 52.24 52.25 288,109 -0.03(-0.06%)
Dec 11, 2020 51.01 52.41 51.00 52.28 215,200 +1.08(+2.11%)
Dec 10, 2020 50.92 51.31 50.42 51.20 151,394 +0.36(+0.71%)
Dec 09, 2020 50.15 50.89 50.00 50.84 221,926 +0.92(+1.84%)
Dec 08, 2020 49.79 50.12 49.25 49.92 158,979 +0.10(+0.20%)
Dec 07, 2020 49.46 49.90 49.04 49.82 158,220 +0.36(+0.73%)
Dec 04, 2020 48.99 49.57 48.90 49.46 172,300 +0.36(+0.73%)
Dec 03, 2020 49.50 50.14 48.97 49.10 144,114 -0.52(-1.05%)
Dec 02, 2020 49.56 49.91 48.88 49.62 156,499 +0.16(+0.32%)
Dec 01, 2020 49.96 50.33 49.13 49.46 200,021 -0.02(-0.04%)
Nov 30, 2020 50.18 50.18 49.12 49.48 251,547 -0.88(-1.75%)
Nov 27, 2020 50.68 50.77 49.99 50.36 72,200 -0.62(-1.22%)
Nov 25, 2020 51.16 51.35 50.36 50.98 114,100 -0.18(-0.35%)
Nov 24, 2020 51.22 51.85 50.92 51.16 404,470 +0.63(+1.25%)
Nov 23, 2020 50.75 50.96 50.25 50.53 216,094 +0.19(+0.38%)
Nov 20, 2020 49.72 50.74 49.72 50.34 230,800 +0.30(+0.60%)
Nov 19, 2020 50.29 50.29 49.38 50.04 136,499 -0.19(-0.38%)
Nov 18, 2020 52.11 52.17 50.10 50.23 172,845 -1.75(-3.37%)
Nov 17, 2020 52.69 52.74 51.16 51.98 274,964 -1.54(-2.88%)
Nov 16, 2020 53.00 53.55 52.19 53.52 211,359 +1.14(+2.18%)
Nov 13, 2020 51.99 52.45 51.27 52.38 174,700 +0.85(+1.65%)
Nov 12, 2020 52.57 52.57 50.55 51.53 213,146 -1.64(-3.08%)
Nov 11, 2020 53.45 53.45 51.78 53.17 171,681 -0.18(-0.34%)
Nov 10, 2020 51.22 53.67 50.97 53.35 381,141 +2.72(+5.37%)
Nov 09, 2020 48.83 51.43 48.30 50.63 335,536 +3.97(+8.51%)
Nov 06, 2020 46.92 47.21 46.02 46.66 194,300 +0.65(+1.41%)
Nov 05, 2020 45.75 46.83 45.45 46.01 127,688 +0.53(+1.17%)
Nov 04, 2020 45.88 46.85 45.15 45.48 156,244 -1.06(-2.28%)
Nov 03, 2020 46.31 46.76 45.80 46.54 171,436 +0.81(+1.77%)
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.