Skip to main content

California Water Service Group Holding (NY: CWT )

53.15 +0.47 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 45.50 46.04 44.64 44.75 565,404 -0.48(-1.07%)
Jan 30, 2024 45.05 45.40 44.74 45.23 312,299 -0.10(-0.22%)
Jan 29, 2024 44.81 45.53 44.32 45.33 206,257 +0.47(+1.06%)
Jan 26, 2024 45.75 45.80 44.75 44.86 283,349 -0.43(-0.96%)
Jan 25, 2024 45.47 45.90 44.72 45.29 422,856 +0.47(+1.06%)
Jan 24, 2024 47.04 47.11 44.77 44.82 315,897 -1.89(-4.04%)
Jan 23, 2024 47.63 47.93 46.56 46.71 278,910 -0.50(-1.07%)
Jan 22, 2024 46.93 47.69 46.93 47.21 317,808 +0.45(+0.97%)
Jan 19, 2024 47.32 47.32 46.26 46.76 724,820 -0.28(-0.59%)
Jan 18, 2024 46.56 47.09 46.11 47.03 522,651 +0.45(+0.98%)
Jan 17, 2024 46.88 47.25 46.27 46.58 341,741 -0.78(-1.65%)
Jan 16, 2024 47.93 48.38 47.31 47.36 276,032 -0.79(-1.64%)
Jan 12, 2024 48.34 48.45 47.99 48.15 207,581 +0.38(+0.79%)
Jan 11, 2024 49.01 49.01 47.45 47.77 261,002 -1.35(-2.76%)
Jan 10, 2024 48.69 49.19 48.57 49.13 234,732 +0.46(+0.95%)
Jan 09, 2024 48.40 49.19 48.10 48.66 213,948 -0.36(-0.73%)
Jan 08, 2024 48.45 49.02 48.14 49.02 256,561 +0.42(+0.85%)
Jan 05, 2024 49.29 49.58 48.51 48.60 230,440 -0.86(-1.74%)
Jan 04, 2024 51.08 51.08 49.42 49.46 255,094 -1.18(-2.32%)
Jan 03, 2024 51.46 51.54 50.34 50.64 233,627 -0.65(-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.