NYSE - Delayed Quote USD

California Water Service Group (CWT)

48.05 +1.48 (+3.18%)
At close: April 25 at 4:00 PM EDT
48.05 0.00 (0.00%)
Pre-Market: 7:14 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 47.42 48.33 45.71 48.05 48.05 576,700
Apr 24, 2024 45.78 46.96 45.59 46.57 46.57 1,956,500
Apr 23, 2024 45.59 46.74 45.49 46.23 46.23 584,300
Apr 22, 2024 45.77 45.77 45.20 45.45 45.45 397,000
Apr 19, 2024 44.81 45.79 44.81 45.79 45.79 710,300
Apr 18, 2024 44.37 45.19 44.37 44.90 44.90 337,500
Apr 17, 2024 43.89 44.47 43.84 44.17 44.17 258,000
Apr 16, 2024 44.04 44.24 43.50 43.77 43.77 304,500
Apr 15, 2024 44.50 44.55 43.74 44.39 44.39 381,400
Apr 12, 2024 44.88 45.34 44.11 44.40 44.40 402,500
Apr 11, 2024 45.58 45.87 44.93 45.03 45.03 252,900
Apr 10, 2024 45.91 46.01 45.00 45.58 45.58 438,700
Apr 9, 2024 46.72 47.28 46.47 47.22 47.22 374,300
Apr 8, 2024 45.96 46.80 45.75 46.51 46.51 623,900
Apr 5, 2024 45.75 45.92 44.76 45.76 45.76 302,100
Apr 4, 2024 45.99 46.31 45.62 45.97 45.97 421,700
Apr 3, 2024 45.88 45.99 45.24 45.27 45.27 241,700
Apr 2, 2024 46.07 46.58 45.71 46.02 46.02 396,000
Apr 1, 2024 46.71 46.84 45.81 46.53 46.53 292,500
Mar 28, 2024 46.81 47.10 46.43 46.48 46.48 256,000
Mar 27, 2024 45.41 46.81 45.41 46.67 46.67 258,100
Mar 26, 2024 45.87 45.87 45.05 45.19 45.19 318,400
Mar 25, 2024 46.26 46.50 45.20 45.70 45.70 317,800
Mar 22, 2024 47.15 47.15 46.02 46.22 46.22 265,600
Mar 21, 2024 46.62 47.20 46.60 46.82 46.82 319,000
Mar 20, 2024 45.55 46.76 45.44 46.49 46.49 267,100
Mar 19, 2024 45.72 46.24 45.56 45.75 45.75 317,900
Mar 18, 2024 46.19 46.19 45.29 45.60 45.60 349,900
Mar 15, 2024 46.36 47.15 45.76 46.32 46.32 1,115,000
Mar 14, 2024 46.67 46.82 45.66 46.62 46.62 476,200
Mar 13, 2024 47.01 47.80 46.81 47.04 47.04 326,000
Mar 12, 2024 47.41 47.68 46.60 47.05 47.05 185,700
Mar 11, 2024 46.23 48.56 46.23 47.87 47.87 337,700
Mar 8, 2024 46.50 46.57 45.98 46.30 46.30 359,300
Mar 7, 2024 45.86 46.40 45.66 46.24 46.24 362,000
Mar 6, 2024 45.63 46.05 45.29 45.60 45.60 254,300
Mar 5, 2024 46.12 46.69 45.06 45.37 45.37 242,400
Mar 4, 2024 45.40 46.26 45.40 46.08 46.08 333,400
Mar 1, 2024 45.21 45.90 44.93 45.53 45.53 266,700
Feb 29, 2024 46.87 47.45 45.85 45.89 45.89 461,700
Feb 28, 2024 45.41 46.31 45.41 45.92 45.92 299,200
Feb 27, 2024 45.64 46.01 45.44 45.95 45.95 294,000
Feb 26, 2024 45.84 46.05 45.10 45.44 45.44 393,300
Feb 23, 2024 46.54 46.62 46.09 46.10 46.10 255,800
Feb 22, 2024 46.97 46.97 45.78 46.73 46.73 283,500
Feb 21, 2024 47.64 47.91 47.22 47.37 47.37 194,300
Feb 20, 2024 47.22 48.18 47.22 47.62 47.62 318,800
Feb 16, 2024 47.17 47.53 46.39 47.52 47.52 236,200
Feb 15, 2024 46.31 47.51 46.31 47.44 47.44 251,400
Feb 14, 2024 46.28 46.28 45.62 45.91 45.91 204,700
Feb 13, 2024 46.80 47.27 45.49 45.92 45.92 346,100
Feb 12, 2024 47.18 48.11 47.02 47.82 47.82 302,600
Feb 9, 2024 0.28 Dividend
Feb 9, 2024 46.36 47.34 46.06 46.99 46.99 374,700
Feb 8, 2024 46.05 46.68 45.70 46.66 46.38 265,600
Feb 7, 2024 46.20 46.75 45.98 46.23 45.95 449,100
Feb 6, 2024 44.96 46.17 44.96 46.17 45.89 512,000
Feb 5, 2024 44.98 45.33 44.83 45.09 44.82 453,200
Feb 2, 2024 45.32 45.88 44.96 45.54 45.27 362,900
Feb 1, 2024 45.35 45.99 45.18 45.93 45.65 316,200
Jan 31, 2024 46.03 46.58 45.16 45.27 45.00 558,900
Jan 30, 2024 45.58 45.93 45.26 45.76 45.49 308,700
Jan 29, 2024 45.33 46.06 44.84 45.86 45.58 203,900
Jan 26, 2024 46.28 46.33 45.27 45.38 45.11 280,100
Jan 25, 2024 46.00 46.43 45.24 45.82 45.55 418,000
Jan 24, 2024 47.59 47.66 45.29 45.34 45.07 312,300
Jan 23, 2024 48.19 48.49 47.10 47.25 46.97 274,200
Jan 22, 2024 47.48 48.25 47.48 47.76 47.47 314,100
Jan 19, 2024 47.87 47.87 46.80 47.30 47.02 716,500
Jan 18, 2024 47.10 47.64 46.65 47.58 47.29 516,600
Jan 17, 2024 47.43 47.80 46.81 47.12 46.84 337,800
Jan 16, 2024 48.49 48.94 47.87 47.91 47.62 272,900
Jan 12, 2024 48.90 49.01 48.55 48.71 48.42 205,200
Jan 11, 2024 49.58 49.58 48.00 48.33 48.04 258,000
Jan 10, 2024 49.26 49.77 49.14 49.70 49.40 232,000
Jan 9, 2024 48.96 49.76 48.66 49.23 48.93 211,500
Jan 8, 2024 49.01 49.59 48.70 49.59 49.29 253,600
Jan 5, 2024 49.86 50.16 49.08 49.17 48.87 219,300
Jan 4, 2024 51.68 51.68 50.00 50.04 49.74 252,200
Jan 3, 2024 52.06 52.14 50.93 51.23 50.92 230,900
Jan 2, 2024 51.62 52.34 51.31 51.89 51.58 193,200
Dec 29, 2023 52.42 52.42 51.47 51.87 51.56 205,700
Dec 28, 2023 51.86 52.55 51.86 52.51 52.19 147,400
Dec 27, 2023 52.53 52.77 52.12 52.35 52.04 161,200
Dec 26, 2023 52.39 52.83 52.13 52.55 52.23 167,500
Dec 22, 2023 52.56 53.00 52.10 52.29 51.98 162,800
Dec 21, 2023 52.48 52.76 51.78 52.13 51.82 246,800
Dec 20, 2023 53.45 53.95 52.20 52.21 51.90 320,400
Dec 19, 2023 52.65 53.79 52.50 53.59 53.27 356,400
Dec 18, 2023 52.89 52.99 52.23 52.25 51.94 393,200
Dec 15, 2023 53.55 53.69 52.40 52.64 52.32 1,102,000
Dec 14, 2023 54.60 54.85 53.65 53.82 53.50 334,000
Dec 13, 2023 52.46 54.30 52.10 53.91 53.59 412,400
Dec 12, 2023 52.67 52.68 51.81 52.55 52.23 138,600
Dec 11, 2023 52.09 52.51 51.79 52.50 52.18 201,800
Dec 8, 2023 52.82 53.43 52.08 52.33 52.02 151,200
Dec 7, 2023 52.58 52.82 52.02 52.75 52.43 158,300
Dec 6, 2023 53.27 53.51 52.70 52.73 52.41 211,400
Dec 5, 2023 53.06 53.58 52.45 52.83 52.51 189,900
Dec 4, 2023 51.29 53.07 51.29 53.05 52.73 220,400
Dec 1, 2023 50.32 51.72 49.87 51.69 51.38 206,800
Nov 30, 2023 50.21 50.74 49.92 50.57 50.27 247,900
Nov 29, 2023 50.88 50.92 49.97 50.14 49.84 146,000
Nov 28, 2023 50.70 51.03 50.29 50.57 50.27 130,700
Nov 27, 2023 51.11 51.33 50.45 50.93 50.62 140,300
Nov 24, 2023 50.78 51.16 50.68 51.15 50.84 69,700
Nov 22, 2023 50.54 50.90 50.23 50.77 50.47 126,900
Nov 21, 2023 50.24 50.33 49.59 50.14 49.84 139,400
Nov 20, 2023 51.29 51.29 50.23 50.35 50.05 182,200
Nov 17, 2023 51.41 51.66 51.11 51.44 51.13 283,400
Nov 16, 2023 51.70 51.70 51.01 51.03 50.72 165,500
Nov 15, 2023 51.75 52.41 51.19 51.30 50.99 291,600
Nov 14, 2023 50.31 51.93 49.87 51.90 51.59 403,900
Nov 13, 2023 48.80 49.11 48.49 48.73 48.44 217,900
Nov 10, 2023 49.83 49.83 48.97 49.01 48.72 186,200
Nov 9, 2023 49.96 50.00 49.17 49.41 49.11 187,700
Nov 8, 2023 50.87 51.14 49.33 49.75 49.45 230,100
Nov 7, 2023 51.66 51.66 50.79 50.93 50.62 119,200
Nov 6, 2023 52.20 52.42 51.55 51.57 51.26 196,200
Nov 3, 2023 0.26 Dividend
Nov 3, 2023 51.45 53.13 50.98 52.48 52.17 342,900
Nov 2, 2023 49.90 50.81 49.75 50.75 50.19 291,300
Nov 1, 2023 48.61 49.73 48.42 49.59 49.04 310,500
Oct 31, 2023 48.60 48.85 47.94 48.68 48.14 347,900
Oct 30, 2023 48.83 49.21 48.32 48.38 47.84 356,500
Oct 27, 2023 48.78 49.16 48.07 48.44 47.90 394,700
Oct 26, 2023 48.30 48.89 46.41 48.67 48.13 338,000
Oct 25, 2023 46.01 46.63 46.01 46.34 45.83 304,600
Oct 24, 2023 47.18 47.67 47.06 47.06 46.54 270,500
Oct 23, 2023 46.68 47.47 46.58 46.79 46.27 291,200
Oct 20, 2023 47.70 48.05 47.07 47.10 46.58 462,500
Oct 19, 2023 47.87 48.37 47.57 47.62 47.09 225,400
Oct 18, 2023 48.73 48.94 47.73 48.16 47.63 196,800
Oct 17, 2023 49.10 49.74 48.86 48.95 48.41 317,000
Oct 16, 2023 48.20 49.36 47.93 49.33 48.78 371,600
Oct 13, 2023 48.38 48.38 47.68 47.95 47.42 266,700
Oct 12, 2023 48.89 48.89 47.59 48.08 47.55 244,500
Oct 11, 2023 48.78 48.94 48.35 48.90 48.36 174,400
Oct 10, 2023 48.76 49.11 48.46 48.60 48.06 165,600
Oct 9, 2023 48.08 49.04 48.08 48.74 48.20 200,000
Oct 6, 2023 47.67 48.55 47.37 48.31 47.77 217,700
Oct 5, 2023 46.95 48.38 46.70 48.22 47.69 437,000
Oct 4, 2023 46.76 47.00 46.05 46.95 46.43 249,600
Oct 3, 2023 46.00 46.50 45.44 46.43 45.91 369,500
Oct 2, 2023 47.07 47.07 45.83 46.28 45.77 452,600
Sep 29, 2023 47.31 47.60 46.88 47.31 46.79 443,800
Sep 28, 2023 46.83 47.17 46.31 46.91 46.39 526,300
Sep 27, 2023 47.12 47.28 46.65 46.66 46.14 251,200
Sep 26, 2023 48.12 48.34 46.96 47.06 46.54 261,900
Sep 25, 2023 47.99 48.43 47.81 48.30 47.76 206,200
Sep 22, 2023 48.34 48.58 48.09 48.28 47.74 240,700
Sep 21, 2023 48.28 48.65 47.87 48.45 47.91 310,100
Sep 20, 2023 49.02 49.30 48.44 48.45 47.91 193,200
Sep 19, 2023 49.02 49.26 48.81 48.84 48.30 230,100
Sep 18, 2023 49.83 49.83 49.13 49.15 48.60 209,300
Sep 15, 2023 50.22 50.50 49.49 49.89 49.34 1,381,100
Sep 14, 2023 49.82 50.58 49.82 50.26 49.70 286,100
Sep 13, 2023 48.65 49.52 48.65 49.45 48.90 225,200
Sep 12, 2023 48.89 49.10 48.49 48.65 48.11 168,300
Sep 11, 2023 48.59 49.39 48.59 48.94 48.40 207,300
Sep 8, 2023 48.87 48.94 48.49 48.51 47.97 162,800
Sep 7, 2023 48.80 49.04 48.10 48.88 48.34 184,300
Sep 6, 2023 49.15 49.15 48.41 48.49 47.95 293,900
Sep 5, 2023 49.83 49.83 48.72 49.01 48.47 316,000
Sep 1, 2023 50.47 50.93 49.93 50.10 49.54 225,200
Aug 31, 2023 50.80 51.08 50.25 50.25 49.69 238,600
Aug 30, 2023 51.15 51.41 50.58 50.66 50.10 171,400
Aug 29, 2023 51.47 51.47 50.85 51.15 50.58 254,700
Aug 28, 2023 51.86 52.10 51.43 51.58 51.01 181,800
Aug 25, 2023 51.28 51.87 50.97 51.58 51.01 219,800
Aug 24, 2023 51.26 51.83 50.82 50.89 50.33 235,200
Aug 23, 2023 51.87 51.87 51.07 51.42 50.85 237,500
Aug 22, 2023 50.85 51.59 50.64 51.45 50.88 209,800
Aug 21, 2023 51.39 51.43 50.42 50.73 50.17 225,100
Aug 18, 2023 51.25 51.97 51.25 51.64 51.07 260,500
Aug 17, 2023 51.82 52.04 51.34 51.41 50.84 203,600
Aug 16, 2023 52.10 52.39 51.47 51.70 51.13 228,400
Aug 15, 2023 52.21 52.36 51.74 51.89 51.31 184,700
Aug 14, 2023 52.93 52.93 52.01 52.41 51.83 233,900
Aug 11, 2023 52.26 53.09 52.15 52.85 52.26 301,600
Aug 10, 2023 53.01 53.38 52.11 52.25 51.67 268,200
Aug 9, 2023 52.02 52.55 51.82 52.51 51.93 355,600
Aug 8, 2023 52.08 52.25 51.45 52.06 51.48 238,800
Aug 7, 2023 51.04 52.45 51.04 52.04 51.46 243,000
Aug 4, 2023 0.26 Dividend
Aug 4, 2023 50.79 51.97 50.69 51.46 50.89 351,400
Aug 3, 2023 51.94 51.94 50.80 51.01 50.19 249,800
Aug 2, 2023 51.45 52.18 51.37 52.15 51.31 228,000
Aug 1, 2023 52.85 53.10 51.85 52.05 51.21 385,400
Jul 31, 2023 51.99 53.51 51.91 53.02 52.16 2,639,800
Jul 28, 2023 51.66 52.32 51.20 52.05 51.21 396,200
Jul 27, 2023 52.50 53.15 49.70 50.88 50.06 629,300
Jul 26, 2023 52.74 53.39 52.40 52.77 51.92 284,800
Jul 25, 2023 52.53 52.98 52.36 52.96 52.11 315,800
Jul 24, 2023 53.41 53.57 52.40 52.90 52.05 314,900
Jul 21, 2023 52.98 53.79 52.60 53.49 52.63 608,200
Jul 20, 2023 51.74 52.80 51.47 52.79 51.94 342,100
Jul 19, 2023 51.62 52.27 51.38 51.94 51.10 209,000
Jul 18, 2023 51.03 51.82 50.84 51.38 50.55 209,900
Jul 17, 2023 51.25 51.84 50.75 51.28 50.45 238,200
Jul 14, 2023 51.19 51.55 50.67 51.24 50.41 295,900
Jul 13, 2023 50.73 51.46 50.52 51.41 50.58 242,900
Jul 12, 2023 50.67 50.95 49.97 50.80 49.98 239,200
Jul 11, 2023 49.49 50.11 49.36 50.07 49.26 265,200
Jul 10, 2023 49.48 50.24 49.18 49.30 48.50 396,600
Jul 7, 2023 50.00 50.31 49.00 49.59 48.79 768,400
Jul 6, 2023 50.55 51.07 50.07 50.48 49.67 455,000
Jul 5, 2023 51.50 52.04 50.98 51.02 50.20 390,800
Jul 3, 2023 51.36 52.30 51.36 51.88 51.04 156,000
Jun 30, 2023 51.94 52.13 50.96 51.63 50.80 234,000
Jun 29, 2023 51.52 52.10 51.45 51.74 50.91 321,400
Jun 28, 2023 51.75 52.02 50.89 51.82 50.98 321,600
Jun 27, 2023 49.90 51.11 49.63 51.04 50.22 302,200
Jun 26, 2023 50.26 50.67 49.84 49.90 49.09 237,700
Jun 23, 2023 52.08 52.86 50.18 50.28 49.47 593,900
Jun 22, 2023 52.34 52.65 51.60 52.27 51.43 308,200
Jun 21, 2023 51.77 52.38 50.92 52.17 51.33 285,800
Jun 20, 2023 52.58 52.74 51.80 51.89 51.05 328,800
Jun 16, 2023 52.60 52.61 52.00 52.47 51.62 848,800
Jun 15, 2023 51.69 52.59 51.39 52.26 51.42 314,500
Jun 14, 2023 52.49 53.34 51.55 51.59 50.76 485,400
Jun 13, 2023 53.82 54.69 53.40 53.87 53.00 321,800
Jun 12, 2023 56.33 56.80 53.02 53.83 52.96 591,800
Jun 9, 2023 56.81 56.83 56.06 56.34 55.43 279,800
Jun 8, 2023 57.51 57.64 56.99 57.06 56.14 243,900
Jun 7, 2023 57.15 58.30 56.85 57.75 56.82 910,600
Jun 6, 2023 56.85 57.41 56.25 57.12 56.20 225,900
Jun 5, 2023 56.75 57.11 56.00 56.87 55.95 345,100
Jun 2, 2023 56.44 58.23 55.99 57.89 56.96 250,700
Jun 1, 2023 57.07 57.07 55.57 56.12 55.21 187,000
May 31, 2023 56.53 57.03 55.79 56.91 55.99 367,400
May 30, 2023 57.21 57.55 56.31 56.34 55.43 252,000
May 26, 2023 55.92 57.36 55.64 57.13 56.21 285,700
May 25, 2023 55.75 56.13 54.76 55.74 54.84 204,900
May 24, 2023 56.44 56.47 55.80 56.13 55.22 196,200
May 23, 2023 55.13 56.85 55.13 56.23 55.32 283,400
May 22, 2023 54.84 55.72 54.26 55.45 54.56 236,500
May 19, 2023 55.84 55.86 54.51 54.62 53.74 595,600
May 18, 2023 55.78 55.87 55.19 55.46 54.57 252,600
May 17, 2023 55.68 56.22 55.05 56.09 55.19 268,000
May 16, 2023 56.61 56.68 55.51 55.70 54.80 286,000
May 15, 2023 57.36 57.48 56.36 56.60 55.69 227,400
May 12, 2023 56.89 57.44 56.32 57.12 56.20 270,900
May 11, 2023 57.25 57.27 56.13 56.76 55.84 194,900
May 10, 2023 57.00 57.49 56.45 57.30 56.38 208,200
May 9, 2023 56.92 57.05 56.32 56.46 55.55 350,500
May 8, 2023 56.86 56.99 55.00 56.60 55.69 843,600
May 5, 2023 0.26 Dividend
May 5, 2023 56.78 57.31 56.59 57.03 56.11 189,900
May 4, 2023 55.70 56.97 55.40 56.92 55.75 222,200
May 3, 2023 56.03 56.62 55.60 55.99 54.84 249,800
May 2, 2023 55.42 56.08 54.62 55.81 54.66 275,700
May 1, 2023 56.05 56.27 55.13 55.46 54.32 254,700
Apr 28, 2023 56.49 56.76 55.87 56.08 54.92 623,900
Apr 27, 2023 55.72 57.22 55.30 56.77 55.60 318,300
Apr 26, 2023 57.37 57.79 56.57 57.00 55.82 224,000

Related Tickers

MSEX Middlesex Water Company
48.78
-0.61%
 
SJW SJW Group
54.81
-0.58%
 
AWR American States Water Company
70.31
-0.64%
 
ARTNA Artesian Resources Corporation
34.52
-1.06%
 
WTRG Essential Utilities, Inc.
36.57
+0.08%
 
YORW The York Water Company
35.37
-0.45%
 
CWCO Consolidated Water Co. Ltd.
24.83
-0.48%
 
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
15.86
-1.06%
 
AWK American Water Works Company, Inc.
121.55
+0.16%
 
GWRS Global Water Resources, Inc.
12.25
+0.99%