NYSE:CWT
California Water Service Group Holding Stock Price (Quote)
$50.29
-0.82 (-1.60%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $45.65 | $53.82 | Friday, 24th May 2024 CWT stock ended at $50.29. This is 1.60% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.27% from a day low at $50.24 to a day high of $51.38. |
90 days | $43.50 | $53.82 | |
52 weeks | $43.50 | $58.30 |
Date | Open | High | Low | Close | Volume |
Mar 16, 2023 | $56.13 | $57.68 | $56.13 | $57.53 | 234 341 |
Mar 15, 2023 | $55.72 | $57.09 | $55.66 | $56.73 | 338 918 |
Mar 14, 2023 | $56.11 | $56.60 | $55.49 | $56.13 | 245 690 |
Mar 13, 2023 | $54.66 | $56.62 | $54.70 | $55.04 | 235 778 |
Mar 10, 2023 | $55.61 | $55.61 | $54.42 | $54.67 | 167 963 |
Mar 09, 2023 | $56.56 | $56.56 | $55.52 | $55.62 | 184 591 |
Mar 08, 2023 | $55.40 | $56.42 | $55.14 | $56.34 | 221 393 |
Mar 07, 2023 | $55.88 | $56.04 | $55.28 | $55.46 | 159 708 |
Mar 06, 2023 | $56.74 | $57.64 | $55.16 | $55.63 | 290 188 |
Mar 03, 2023 | $57.13 | $57.27 | $55.87 | $56.84 | 212 354 |
Mar 02, 2023 | $56.05 | $57.16 | $55.16 | $56.76 | 292 674 |
Mar 01, 2023 | $56.67 | $56.95 | $55.74 | $55.90 | 194 512 |
Feb 28, 2023 | $57.81 | $58.08 | $57.01 | $57.24 | 334 452 |
Feb 27, 2023 | $59.08 | $59.89 | $58.04 | $58.09 | 158 658 |
Feb 24, 2023 | $58.59 | $58.85 | $57.93 | $58.64 | 161 605 |
Feb 23, 2023 | $59.84 | $60.17 | $58.16 | $59.06 | 218 942 |
Feb 22, 2023 | $59.91 | $60.70 | $59.81 | $59.86 | 204 970 |
Feb 21, 2023 | $60.18 | $60.32 | $59.53 | $59.64 | 169 468 |
Feb 17, 2023 | $59.83 | $60.87 | $59.40 | $60.73 | 140 290 |
Feb 16, 2023 | $59.50 | $59.74 | $58.87 | $59.39 | 124 651 |
Feb 15, 2023 | $59.69 | $60.18 | $59.58 | $60.09 | 131 939 |
Feb 14, 2023 | $60.78 | $60.97 | $59.68 | $59.95 | 140 694 |
Feb 13, 2023 | $60.34 | $61.06 | $60.25 | $60.92 | 171 344 |
Feb 10, 2023 | $59.58 | $60.21 | $59.33 | $60.05 | 124 934 |
Feb 09, 2023 | $60.70 | $61.03 | $59.06 | $59.45 | 173 781 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CWT stock historical prices to predict future price movements?
Trend Analysis: Examine the CWT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CWT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.