NYSE:CWT
California Water Service Group Holding Stock Price (Quote)
$53.29
+0.0400 (+0.0751%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $43.84 | $53.82 | Friday, 17th May 2024 CWT stock ended at $53.29. This is 0.0751% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.04% from a day low at $52.94 to a day high of $53.49. |
90 days | $43.50 | $53.82 | |
52 weeks | $43.50 | $58.30 |
Date | Open | High | Low | Close | Volume |
Dec 02, 2016 | $34.65 | $35.05 | $34.10 | $34.35 | 225 328 |
Dec 01, 2016 | $34.45 | $35.00 | $33.62 | $34.35 | 211 409 |
Nov 30, 2016 | $35.70 | $36.10 | $34.25 | $34.55 | 221 999 |
Nov 29, 2016 | $36.10 | $36.55 | $35.65 | $36.10 | 170 891 |
Nov 28, 2016 | $35.55 | $36.20 | $35.45 | $36.00 | 174 093 |
Nov 25, 2016 | $34.15 | $35.40 | $34.15 | $35.40 | 68 189 |
Nov 23, 2016 | $35.95 | $36.00 | $34.00 | $34.20 | 255 324 |
Nov 22, 2016 | $35.00 | $36.85 | $34.75 | $36.80 | 268 972 |
Nov 21, 2016 | $34.85 | $35.00 | $34.47 | $34.86 | 144 649 |
Nov 18, 2016 | $34.45 | $34.88 | $34.00 | $34.55 | 244 863 |
Nov 17, 2016 | $34.40 | $34.85 | $34.20 | $34.30 | 156 960 |
Nov 16, 2016 | $33.30 | $34.45 | $33.05 | $34.45 | 303 764 |
Nov 15, 2016 | $33.20 | $33.60 | $33.05 | $33.50 | 152 272 |
Nov 14, 2016 | $32.55 | $33.15 | $32.15 | $33.05 | 209 950 |
Nov 11, 2016 | $31.00 | $32.80 | $31.00 | $32.55 | 290 840 |
Nov 10, 2016 | $31.40 | $31.65 | $30.05 | $31.10 | 237 061 |
Nov 09, 2016 | $30.80 | $31.50 | $30.40 | $31.35 | 234 551 |
Nov 08, 2016 | $30.75 | $31.50 | $30.74 | $31.25 | 131 534 |
Nov 07, 2016 | $30.40 | $30.90 | $30.05 | $30.65 | 321 900 |
Nov 04, 2016 | $30.80 | $31.15 | $30.20 | $30.30 | 285 000 |
Nov 03, 2016 | $30.55 | $30.95 | $30.50 | $30.70 | 166 400 |
Nov 02, 2016 | $31.10 | $31.10 | $30.60 | $30.68 | 187 200 |
Nov 01, 2016 | $31.05 | $31.50 | $30.80 | $30.83 | 294 900 |
Oct 31, 2016 | $30.30 | $31.10 | $30.25 | $30.83 | 316 600 |
Oct 28, 2016 | $31.65 | $31.70 | $29.25 | $30.23 | 504 600 |
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.