You are the owner of this page.

California Water Service Group Holding (NY: CWT )

43.45 USD +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 43.83 43.94 42.95 43.45 382,307 +0.01(+0.02%)
Sep 29, 2020 43.62 43.85 42.82 43.44 291,317 -0.11(-0.25%)
Sep 28, 2020 42.96 43.98 42.86 43.55 243,208 +0.82(+1.92%)
Sep 25, 2020 42.03 42.78 42.01 42.73 175,200 +0.50(+1.18%)
Sep 24, 2020 41.71 42.56 41.62 42.23 208,954 +0.57(+1.37%)
Sep 23, 2020 42.94 43.07 41.62 41.66 207,132 -1.21(-2.82%)
Sep 22, 2020 42.89 43.25 42.16 42.87 319,750 +0.08(+0.19%)
Sep 21, 2020 41.48 42.92 41.34 42.79 359,238 +0.94(+2.25%)
Sep 18, 2020 42.65 42.65 41.19 41.85 667,500 -0.42(-0.99%)
Sep 17, 2020 43.00 43.00 41.91 42.27 307,321 -0.92(-2.13%)
Sep 16, 2020 43.19 43.77 43.09 43.19 286,251 +0.00(+0.00%)
Sep 15, 2020 43.94 44.05 43.07 43.19 160,161 -0.56(-1.28%)
Sep 14, 2020 43.91 44.06 43.62 43.75 236,627 +0.04(+0.09%)
Sep 11, 2020 44.60 44.65 43.59 43.71 267,000 -0.55(-1.24%)
Sep 10, 2020 45.03 45.04 44.24 44.26 232,114 -0.66(-1.47%)
Sep 09, 2020 45.27 45.85 44.42 44.92 219,729 -0.24(-0.53%)
Sep 08, 2020 45.99 45.99 44.67 45.16 291,088 -0.72(-1.57%)
Sep 04, 2020 46.34 46.55 45.20 45.88 261,800 -0.07(-0.15%)
Sep 03, 2020 46.21 46.88 45.56 45.95 202,765 -0.01(-0.02%)
Sep 02, 2020 44.78 46.26 44.78 45.96 174,591 +1.10(+2.45%)
Sep 01, 2020 45.24 45.24 44.43 44.86 244,597 -0.48(-1.06%)
Aug 31, 2020 46.05 46.34 45.31 45.34 292,335 -0.71(-1.54%)
Aug 28, 2020 45.00 46.20 44.09 46.05 307,200 -0.65(-1.39%)
Aug 27, 2020 46.50 47.20 46.30 46.70 251,955 +0.45(+0.97%)
Aug 26, 2020 47.21 47.21 46.10 46.25 215,550 -1.16(-2.45%)
Aug 25, 2020 47.19 47.68 47.05 47.41 196,087 +0.29(+0.62%)
Aug 24, 2020 46.68 47.21 46.22 47.12 159,812 +0.49(+1.05%)
Aug 21, 2020 46.85 47.36 46.40 46.63 290,900 -0.48(-1.02%)
Aug 20, 2020 47.00 47.45 46.80 47.11 216,179 -0.09(-0.19%)
Aug 19, 2020 48.26 48.32 47.12 47.20 190,400 -0.96(-1.99%)
Aug 18, 2020 48.07 48.34 47.68 48.16 181,139 -0.08(-0.17%)
Aug 17, 2020 48.52 48.66 48.05 48.24 162,286 -0.20(-0.41%)
Aug 14, 2020 48.15 48.64 47.90 48.44 143,200 +0.07(+0.14%)
Aug 13, 2020 48.41 48.74 48.01 48.37 187,525 -0.26(-0.53%)
Aug 12, 2020 48.39 49.38 48.20 48.63 303,521 +0.70(+1.46%)
Aug 11, 2020 49.04 49.36 47.70 47.93 160,084 -1.05(-2.14%)
Aug 10, 2020 49.10 49.93 48.78 48.98 237,600 +0.16(+0.33%)
Aug 07, 2020 46.54 48.90 46.54 48.82 222,700 +1.86(+3.96%)
Aug 06, 2020 46.99 47.14 46.52 46.96 209,971 +0.05(+0.11%)
Aug 05, 2020 46.65 46.98 46.20 46.91 251,961 +0.26(+0.56%)
Aug 04, 2020 46.74 46.84 45.95 46.65 254,427 -0.33(-0.70%)
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.