Skip to main content

California Water Service Group Holding (NY: CWT )

46.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 56.37 57.06 55.84 56.14 223,643 -0.14(-0.25%)
Sep 30, 2021 57.21 57.63 56.32 56.28 235,317 -0.54(-0.96%)
Sep 29, 2021 56.14 57.16 56.01 56.82 153,737 +0.82(+1.47%)
Sep 28, 2021 56.21 56.51 55.73 56.00 130,960 -0.33(-0.59%)
Sep 27, 2021 57.09 57.58 56.28 56.34 144,043 -0.75(-1.32%)
Sep 24, 2021 56.99 57.68 56.87 57.09 177,495 +0.16(+0.29%)
Sep 23, 2021 56.85 57.62 56.78 56.93 149,073 +0.28(+0.49%)
Sep 22, 2021 56.93 57.07 56.17 56.65 173,721 +0.13(+0.24%)
Sep 21, 2021 56.77 56.77 56.38 56.52 155,587 -0.04(-0.07%)
Sep 20, 2021 55.72 56.58 55.67 56.56 255,866 +0.62(+1.11%)
Sep 17, 2021 56.58 56.80 55.85 55.93 595,629 -0.67(-1.18%)
Sep 16, 2021 57.59 57.77 56.33 56.60 182,723 -0.99(-1.72%)
Sep 15, 2021 58.32 58.61 56.97 57.60 246,145 -0.70(-1.20%)
Sep 14, 2021 58.30 58.76 57.30 58.29 626,161 +0.22(+0.38%)
Sep 13, 2021 59.35 59.64 57.50 58.07 192,935 -0.97(-1.65%)
Sep 10, 2021 61.22 61.46 58.90 59.05 190,542 -2.01(-3.28%)
Sep 09, 2021 62.09 62.45 60.95 61.05 199,483 -1.30(-2.08%)
Sep 08, 2021 61.39 62.95 61.22 62.35 270,114 +0.73(+1.18%)
Sep 07, 2021 61.61 62.06 60.57 61.63 280,774 +0.04(+0.06%)
Sep 03, 2021 62.21 62.62 61.56 61.59 119,687 -0.60(-0.97%)
Sep 02, 2021 62.20 62.33 61.87 62.19 145,549 +0.21(+0.34%)
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.