NYSE:CWT
California Water Service Group Holding Stock Price (Quote)
$50.74
+0.170 (+0.336%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 CWT stock ended at $50.74. This is 0.336% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.27% from a day low at $50.30 to a day high of $50.94. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 14, 2016 | $25.89 | $26.06 | $25.85 | $25.89 | 436 200 |
| Mar 11, 2016 | $26.38 | $26.49 | $25.86 | $25.98 | 551 500 |
| Mar 10, 2016 | $26.44 | $26.58 | $26.04 | $26.25 | 314 700 |
| Mar 09, 2016 | $26.31 | $26.44 | $26.09 | $26.42 | 554 600 |
| Mar 08, 2016 | $26.53 | $26.55 | $26.03 | $26.25 | 593 700 |
| Mar 07, 2016 | $25.75 | $26.22 | $25.51 | $26.05 | 5 970 200 |
| Mar 04, 2016 | $26.24 | $26.48 | $26.02 | $26.25 | 807 900 |
| Mar 03, 2016 | $25.87 | $26.29 | $25.67 | $26.15 | 615 200 |
| Mar 02, 2016 | $25.12 | $25.95 | $24.77 | $25.93 | 726 100 |
| Mar 01, 2016 | $24.82 | $25.23 | $24.72 | $25.17 | 508 300 |
| Feb 29, 2016 | $24.58 | $25.82 | $24.50 | $24.72 | 1 100 000 |
| Feb 26, 2016 | $24.17 | $24.66 | $23.20 | $23.63 | 1 085 800 |
| Feb 25, 2016 | $24.20 | $25.03 | $24.20 | $24.97 | 337 900 |
| Feb 24, 2016 | $24.65 | $25.07 | $24.57 | $24.88 | 223 300 |
| Feb 23, 2016 | $24.61 | $24.96 | $24.50 | $24.72 | 310 200 |
| Feb 22, 2016 | $25.18 | $25.18 | $23.77 | $24.73 | 518 200 |
| Feb 19, 2016 | $25.70 | $25.86 | $25.29 | $25.36 | 492 900 |
| Feb 18, 2016 | $25.57 | $25.86 | $25.22 | $25.69 | 276 200 |
| Feb 17, 2016 | $25.50 | $25.83 | $25.24 | $25.58 | 262 000 |
| Feb 16, 2016 | $25.36 | $25.50 | $24.83 | $25.47 | 228 800 |
| Feb 12, 2016 | $24.87 | $25.25 | $24.62 | $25.09 | 238 300 |
| Feb 11, 2016 | $24.56 | $25.00 | $24.56 | $24.88 | 185 300 |
| Feb 10, 2016 | $24.60 | $25.12 | $24.42 | $24.83 | 193 900 |
| Feb 09, 2016 | $24.12 | $24.58 | $23.98 | $24.55 | 219 900 |
| Feb 08, 2016 | $23.42 | $24.29 | $23.31 | $24.25 | 261 500 |
