NYSE:CWT
California Water Service Group Holding Stock Price (Quote)
$50.57
+0.120 (+0.238%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CWT stock ended at $50.57. This is 0.238% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.82% from a day low at $49.95 to a day high of $50.86. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 04, 2016 | $24.70 | $24.80 | $23.99 | $24.00 | 238 600 |
| Feb 03, 2016 | $25.08 | $25.38 | $24.84 | $24.81 | 264 200 |
| Feb 02, 2016 | $25.05 | $25.11 | $24.76 | $24.79 | 248 700 |
| Feb 01, 2016 | $24.99 | $25.44 | $24.95 | $25.01 | 258 200 |
| Jan 29, 2016 | $24.61 | $25.14 | $24.45 | $24.92 | 232 000 |
| Jan 28, 2016 | $23.87 | $24.59 | $23.73 | $24.28 | 180 800 |
| Jan 27, 2016 | $23.70 | $23.91 | $23.59 | $23.58 | 242 100 |
| Jan 26, 2016 | $23.89 | $24.04 | $23.62 | $23.54 | 156 000 |
| Jan 25, 2016 | $23.85 | $24.05 | $23.72 | $23.64 | 145 200 |
| Jan 22, 2016 | $23.39 | $24.09 | $23.23 | $23.71 | 195 800 |
| Jan 21, 2016 | $23.32 | $23.47 | $22.97 | $23.15 | 345 000 |
| Jan 20, 2016 | $23.08 | $23.43 | $22.68 | $23.14 | 223 300 |
| Jan 19, 2016 | $23.08 | $23.48 | $22.88 | $23.10 | 157 500 |
| Jan 15, 2016 | $23.09 | $23.20 | $22.48 | $22.80 | 236 600 |
| Jan 14, 2016 | $23.41 | $23.87 | $23.41 | $23.41 | 162 500 |
| Jan 13, 2016 | $23.40 | $23.62 | $23.35 | $23.24 | 289 100 |
| Jan 12, 2016 | $23.60 | $23.66 | $23.00 | $23.24 | 327 200 |
| Jan 11, 2016 | $23.48 | $23.70 | $23.35 | $23.35 | 164 700 |
| Jan 08, 2016 | $23.31 | $23.57 | $23.12 | $23.26 | 252 000 |
| Jan 07, 2016 | $23.17 | $23.42 | $23.10 | $23.07 | 139 000 |
| Jan 06, 2016 | $23.03 | $23.54 | $23.03 | $23.35 | 202 800 |
| Jan 05, 2016 | $23.13 | $23.30 | $22.86 | $23.08 | 199 900 |
