California Water Service Group (CWT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 51.55 | 52.44 | 51.53 | 52.38 | 52.38 | 162,400 |
| 10 oct 2024 | 51.60 | 51.80 | 51.28 | 51.42 | 51.42 | 229,600 |
| 09 oct 2024 | 51.54 | 52.31 | 51.32 | 51.91 | 51.91 | 155,100 |
| 08 oct 2024 | 52.09 | 52.09 | 51.69 | 51.76 | 51.76 | 162,000 |
| 07 oct 2024 | 52.94 | 52.94 | 51.71 | 51.87 | 51.87 | 244,700 |
| 04 oct 2024 | 52.81 | 53.11 | 52.41 | 53.08 | 53.08 | 146,500 |
| 03 oct 2024 | 53.79 | 53.79 | 52.89 | 52.92 | 52.92 | 191,100 |
| 02 oct 2024 | 53.40 | 54.15 | 53.39 | 53.67 | 53.67 | 211,500 |
| 01 oct 2024 | 54.10 | 54.17 | 53.69 | 53.71 | 53.71 | 323,100 |
| 30 sept 2024 | 53.59 | 54.24 | 53.25 | 54.22 | 54.22 | 266,500 |
| 27 sept 2024 | 52.96 | 53.75 | 52.88 | 53.49 | 53.49 | 264,200 |
| 26 sept 2024 | 52.81 | 53.39 | 52.60 | 52.65 | 52.65 | 308,100 |
| 25 sept 2024 | 53.44 | 53.48 | 52.35 | 52.63 | 52.63 | 389,200 |
| 24 sept 2024 | 53.79 | 54.21 | 53.03 | 53.15 | 53.15 | 259,300 |
| 23 sept 2024 | 54.21 | 54.47 | 53.73 | 53.85 | 53.85 | 211,900 |
| 20 sept 2024 | 54.25 | 54.45 | 53.65 | 53.99 | 53.99 | 1,243,600 |
| 19 sept 2024 | 54.45 | 54.50 | 53.72 | 54.40 | 54.40 | 293,900 |
| 18 sept 2024 | 55.16 | 55.35 | 54.26 | 54.42 | 54.42 | 267,300 |
| 17 sept 2024 | 55.78 | 56.25 | 54.78 | 55.06 | 55.06 | 270,000 |
| 16 sept 2024 | 55.24 | 55.56 | 54.98 | 55.50 | 55.50 | 370,000 |
| 13 sept 2024 | 53.73 | 55.00 | 53.52 | 54.98 | 54.98 | 232,000 |
| 12 sept 2024 | 53.26 | 53.66 | 53.01 | 53.35 | 53.35 | 172,200 |
| 11 sept 2024 | 54.67 | 54.67 | 53.12 | 53.29 | 53.29 | 250,800 |
| 10 sept 2024 | 54.39 | 55.15 | 54.16 | 55.02 | 55.02 | 237,600 |
| 09 sept 2024 | 54.02 | 54.44 | 53.45 | 54.35 | 54.35 | 262,800 |
| 06 sept 2024 | 55.12 | 55.14 | 54.23 | 54.28 | 54.28 | 150,700 |
| 05 sept 2024 | 55.52 | 55.52 | 54.93 | 54.98 | 54.98 | 137,300 |
| 04 sept 2024 | 55.09 | 55.35 | 54.87 | 55.06 | 55.06 | 168,600 |
| 03 sept 2024 | 55.05 | 55.29 | 54.75 | 55.01 | 55.01 | 201,900 |
| 30 ago 2024 | 55.25 | 55.48 | 54.81 | 55.33 | 55.33 | 207,900 |
| 29 ago 2024 | 54.82 | 55.22 | 54.25 | 55.08 | 55.08 | 248,700 |
| 28 ago 2024 | 53.76 | 54.96 | 53.49 | 54.72 | 54.72 | 272,700 |
| 27 ago 2024 | 53.69 | 54.10 | 53.37 | 53.72 | 53.72 | 158,400 |
| 26 ago 2024 | 53.97 | 54.07 | 53.61 | 53.82 | 53.82 | 276,400 |
| 23 ago 2024 | 54.39 | 54.70 | 53.06 | 53.59 | 53.59 | 456,900 |
| 22 ago 2024 | 54.17 | 54.44 | 53.88 | 54.10 | 54.10 | 205,300 |
| 21 ago 2024 | 54.72 | 54.72 | 54.19 | 54.29 | 54.29 | 154,000 |
| 20 ago 2024 | 54.77 | 54.89 | 54.29 | 54.54 | 54.54 | 193,100 |
| 19 ago 2024 | 54.34 | 54.95 | 54.04 | 54.86 | 54.86 | 233,200 |
| 16 ago 2024 | 53.85 | 54.35 | 53.60 | 54.30 | 54.30 | 727,600 |
| 15 ago 2024 | 53.78 | 54.07 | 53.50 | 53.74 | 53.74 | 238,500 |
| 14 ago 2024 | 52.60 | 53.39 | 52.29 | 53.19 | 53.19 | 281,300 |
| 13 ago 2024 | 52.67 | 53.04 | 52.30 | 52.70 | 52.70 | 270,700 |
| 12 ago 2024 | 52.47 | 52.54 | 51.61 | 52.33 | 52.33 | 221,100 |
| 12 ago 2024 | 0.28 Dividendo | |||||
| 09 ago 2024 | 53.36 | 53.36 | 52.12 | 52.83 | 52.55 | 232,900 |
| 08 ago 2024 | 53.48 | 53.93 | 53.12 | 53.27 | 52.99 | 258,700 |
| 07 ago 2024 | 53.05 | 53.88 | 52.86 | 53.68 | 53.40 | 215,600 |
| 06 ago 2024 | 53.05 | 54.00 | 52.77 | 52.99 | 52.71 | 390,800 |
| 05 ago 2024 | 54.29 | 54.31 | 52.47 | 53.05 | 52.77 | 321,100 |
| 02 ago 2024 | 53.56 | 55.15 | 53.56 | 55.14 | 54.85 | 299,800 |
| 01 ago 2024 | 54.06 | 54.60 | 52.56 | 53.88 | 53.59 | 689,100 |
| 31 jul 2024 | 54.00 | 54.27 | 53.35 | 53.46 | 53.18 | 607,700 |
| 30 jul 2024 | 52.76 | 53.50 | 52.42 | 53.32 | 53.04 | 188,500 |
| 29 jul 2024 | 53.01 | 53.46 | 52.16 | 52.51 | 52.23 | 243,300 |
| 26 jul 2024 | 53.33 | 53.33 | 52.38 | 52.92 | 52.64 | 204,200 |
| 25 jul 2024 | 52.66 | 53.77 | 52.61 | 52.85 | 52.57 | 286,700 |
| 24 jul 2024 | 51.80 | 52.92 | 51.23 | 52.32 | 52.04 | 265,800 |
| 23 jul 2024 | 51.52 | 52.31 | 51.47 | 51.64 | 51.37 | 349,600 |
| 22 jul 2024 | 51.90 | 51.98 | 51.09 | 51.73 | 51.46 | 308,100 |
| 19 jul 2024 | 52.15 | 52.24 | 51.40 | 51.78 | 51.51 | 368,400 |
| 18 jul 2024 | 52.39 | 53.11 | 51.93 | 52.16 | 51.88 | 289,000 |
| 17 jul 2024 | 52.73 | 53.94 | 52.68 | 52.85 | 52.57 | 503,700 |
| 16 jul 2024 | 52.28 | 53.02 | 52.17 | 52.65 | 52.37 | 553,400 |
| 15 jul 2024 | 52.09 | 52.37 | 51.48 | 51.65 | 51.38 | 401,800 |
| 12 jul 2024 | 51.30 | 52.30 | 51.28 | 52.08 | 51.80 | 279,000 |
| 11 jul 2024 | 50.07 | 51.58 | 50.07 | 51.04 | 50.77 | 239,500 |
| 10 jul 2024 | 48.80 | 49.64 | 48.37 | 49.46 | 49.20 | 169,000 |
| 09 jul 2024 | 48.19 | 48.90 | 47.90 | 48.61 | 48.35 | 147,400 |
| 08 jul 2024 | 49.19 | 49.42 | 48.32 | 48.36 | 48.10 | 230,800 |
| 05 jul 2024 | 47.72 | 48.99 | 47.61 | 48.96 | 48.70 | 185,900 |
| 03 jul 2024 | 48.50 | 48.50 | 47.60 | 47.83 | 47.58 | 91,300 |
| 02 jul 2024 | 48.41 | 48.92 | 48.31 | 48.32 | 48.06 | 168,900 |
| 01 jul 2024 | 48.57 | 49.00 | 47.81 | 48.37 | 48.11 | 244,400 |
| 28 jun 2024 | 48.76 | 48.76 | 48.10 | 48.49 | 48.23 | 618,700 |
| 27 jun 2024 | 48.25 | 48.52 | 48.00 | 48.34 | 48.08 | 216,600 |
| 26 jun 2024 | 47.69 | 48.13 | 47.30 | 47.94 | 47.69 | 275,700 |
| 25 jun 2024 | 49.13 | 49.13 | 48.07 | 48.15 | 47.89 | 311,400 |
| 24 jun 2024 | 48.19 | 49.46 | 48.07 | 49.10 | 48.84 | 175,400 |
| 21 jun 2024 | 48.29 | 48.60 | 47.75 | 48.03 | 47.78 | 720,700 |
| 20 jun 2024 | 47.68 | 48.31 | 47.68 | 48.09 | 47.84 | 187,800 |
| 18 jun 2024 | 47.16 | 48.27 | 47.16 | 47.92 | 47.67 | 210,600 |
| 17 jun 2024 | 47.25 | 47.85 | 46.88 | 47.33 | 47.08 | 195,500 |
| 14 jun 2024 | 47.42 | 47.95 | 47.30 | 47.58 | 47.33 | 167,200 |
| 13 jun 2024 | 47.66 | 48.16 | 47.22 | 47.96 | 47.71 | 239,100 |
| 12 jun 2024 | 49.12 | 49.58 | 47.76 | 47.77 | 47.52 | 278,000 |
| 11 jun 2024 | 46.53 | 48.02 | 46.29 | 47.99 | 47.74 | 514,200 |
| 10 jun 2024 | 47.16 | 47.16 | 46.22 | 46.94 | 46.69 | 440,500 |
| 07 jun 2024 | 48.70 | 48.86 | 47.56 | 47.59 | 47.34 | 235,500 |
| 06 jun 2024 | 49.24 | 49.75 | 49.10 | 49.22 | 48.96 | 162,900 |
| 05 jun 2024 | 49.98 | 50.09 | 49.60 | 49.62 | 49.36 | 161,600 |
| 04 jun 2024 | 49.58 | 50.08 | 49.31 | 49.97 | 49.71 | 516,600 |
| 03 jun 2024 | 50.07 | 50.32 | 49.45 | 49.55 | 49.29 | 318,400 |
| 31 may 2024 | 48.82 | 50.34 | 48.82 | 49.89 | 49.63 | 448,700 |
| 30 may 2024 | 48.43 | 48.92 | 48.32 | 48.63 | 48.37 | 428,300 |
| 29 may 2024 | 48.65 | 48.71 | 48.01 | 48.03 | 47.78 | 257,800 |
| 28 may 2024 | 50.13 | 50.48 | 48.77 | 48.98 | 48.72 | 390,800 |
| 24 may 2024 | 51.24 | 51.38 | 50.24 | 50.29 | 50.02 | 272,800 |
| 23 may 2024 | 52.43 | 52.59 | 50.86 | 51.11 | 50.84 | 292,500 |
| 22 may 2024 | 53.66 | 53.77 | 52.44 | 52.52 | 52.24 | 381,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.