Correo

CWT - California Water Service Group

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 jun 2023	56.81	56.89	56.06	56.34	56.34	279,769
08 jun 2023	57.51	57.64	56.99	57.06	57.06	243,900
07 jun 2023	57.15	58.30	56.85	57.75	57.75	910,600
06 jun 2023	56.85	57.41	56.25	57.12	57.12	225,900
05 jun 2023	56.75	57.11	56.00	56.87	56.87	345,100
02 jun 2023	56.44	58.23	55.99	57.89	57.89	250,700
01 jun 2023	57.07	57.07	55.57	56.12	56.12	187,000
31 may 2023	56.53	57.03	55.79	56.91	56.91	367,400
30 may 2023	57.21	57.55	56.31	56.34	56.34	252,000
26 may 2023	55.92	57.36	55.64	57.13	57.13	285,700
25 may 2023	55.75	56.13	54.76	55.74	55.74	204,900
24 may 2023	56.44	56.47	55.80	56.13	56.13	196,200
23 may 2023	55.13	56.85	55.13	56.23	56.23	283,400
22 may 2023	54.84	55.72	54.26	55.45	55.45	236,500
19 may 2023	55.84	55.86	54.51	54.62	54.62	595,600
18 may 2023	55.78	55.87	55.19	55.46	55.46	252,600
17 may 2023	55.68	56.22	55.05	56.09	56.09	268,000
16 may 2023	56.61	56.68	55.51	55.70	55.70	286,000
15 may 2023	57.36	57.48	56.36	56.60	56.60	227,400
12 may 2023	56.89	57.44	56.32	57.12	57.12	270,900
11 may 2023	57.25	57.27	56.13	56.76	56.76	194,900
10 may 2023	57.00	57.49	56.45	57.30	57.30	208,200
09 may 2023	56.92	57.05	56.32	56.46	56.46	350,500
08 may 2023	56.86	56.99	55.00	56.60	56.60	843,600
05 may 2023	56.78	57.31	56.59	57.03	57.03	189,900
05 may 2023	0.26 Dividendo
04 may 2023	55.70	56.97	55.40	56.92	56.66	222,200
03 may 2023	56.03	56.62	55.60	55.99	55.73	249,800
02 may 2023	55.42	56.08	54.62	55.81	55.56	275,700
01 may 2023	56.05	56.27	55.13	55.46	55.21	254,700
28 abr 2023	56.49	56.76	55.87	56.08	55.82	623,900
27 abr 2023	55.72	57.22	55.30	56.77	56.51	318,300
26 abr 2023	57.37	57.79	56.57	57.00	56.74	224,000
25 abr 2023	57.74	58.33	57.54	58.17	57.90	185,500
24 abr 2023	58.37	58.72	57.90	58.02	57.75	138,800
21 abr 2023	59.08	59.64	58.08	58.41	58.14	488,300
20 abr 2023	58.13	58.59	57.77	58.51	58.24	204,500
19 abr 2023	57.70	58.33	57.58	58.14	57.87	179,100
18 abr 2023	58.81	58.81	57.23	57.70	57.44	161,200
17 abr 2023	59.08	59.39	58.15	58.80	58.53	227,600
14 abr 2023	60.70	61.06	58.56	59.08	58.81	226,500
13 abr 2023	60.51	61.16	60.00	61.12	60.84	179,700
12 abr 2023	61.11	61.59	60.35	60.69	60.41	100,900
11 abr 2023	60.20	61.05	60.01	60.90	60.62	125,900
10 abr 2023	59.96	60.59	59.54	60.23	59.95	208,900
06 abr 2023	60.28	60.51	59.72	60.31	60.03	130,000
05 abr 2023	58.85	59.99	58.85	59.80	59.53	233,000
04 abr 2023	58.09	59.00	57.90	58.67	58.40	156,400
03 abr 2023	58.13	58.20	57.35	57.89	57.63	234,800
31 mar 2023	57.95	58.23	57.47	58.20	57.93	294,300
30 mar 2023	57.55	57.90	56.94	57.59	57.33	149,900
29 mar 2023	57.68	58.30	57.17	57.39	57.13	145,800
28 mar 2023	56.56	57.70	56.56	57.25	56.99	158,600
27 mar 2023	57.18	57.50	56.72	56.88	56.62	179,600
24 mar 2023	54.39	56.73	54.39	56.68	56.42	205,800
23 mar 2023	54.93	55.37	54.10	54.47	54.22	197,200
22 mar 2023	55.71	56.18	54.77	54.82	54.57	284,300
21 mar 2023	58.01	58.26	55.13	55.64	55.39	296,800
20 mar 2023	57.33	58.50	57.19	57.78	57.52	329,900
17 mar 2023	57.21	57.99	56.25	56.81	56.55	1,093,000
16 mar 2023	56.13	57.68	56.13	57.53	57.27	234,300
15 mar 2023	55.72	57.09	55.66	56.73	56.47	338,900
14 mar 2023	56.11	56.60	55.49	56.13	55.87	245,700
13 mar 2023	54.66	56.62	54.66	55.04	54.79	235,800
10 mar 2023	55.61	55.61	54.42	54.67	54.42	168,000
09 mar 2023	56.56	56.56	55.52	55.62	55.37	184,600
08 mar 2023	55.40	56.42	55.14	56.34	56.08	221,500
07 mar 2023	55.88	56.04	55.28	55.46	55.21	159,700
06 mar 2023	56.74	57.64	55.16	55.63	55.38	290,200
03 mar 2023	57.13	57.27	55.87	56.84	56.58	212,400
02 mar 2023	56.05	57.16	55.16	56.76	56.50	292,700
01 mar 2023	56.67	56.95	55.74	55.90	55.64	194,500
28 feb 2023	57.81	58.08	57.01	57.24	56.98	334,500
27 feb 2023	59.08	59.89	58.04	58.09	57.82	158,700
24 feb 2023	58.59	58.85	57.93	58.64	58.37	161,600
23 feb 2023	59.84	60.17	58.16	59.06	58.79	218,900
22 feb 2023	59.91	60.70	59.81	59.86	59.59	205,000
21 feb 2023	60.18	60.32	59.53	59.64	59.37	169,500
17 feb 2023	59.83	60.87	59.40	60.73	60.45	140,300
16 feb 2023	59.50	59.74	58.87	59.39	59.12	124,700
15 feb 2023	59.69	60.18	59.58	60.09	59.82	133,100
14 feb 2023	60.78	60.97	59.68	59.95	59.68	140,700
13 feb 2023	60.34	61.06	60.25	60.92	60.64	171,300
10 feb 2023	59.58	60.21	59.33	60.05	59.78	125,100
09 feb 2023	60.70	61.03	59.06	59.45	59.18	174,000
08 feb 2023	61.97	62.21	60.28	60.56	60.28	226,800
07 feb 2023	62.45	62.45	60.85	62.27	61.99	207,900
06 feb 2023	62.69	63.11	62.39	63.03	62.74	142,800
03 feb 2023	63.42	63.44	61.93	62.67	62.38	258,400
03 feb 2023	0.26 Dividendo
02 feb 2023	62.79	63.92	62.69	63.92	63.37	269,800
01 feb 2023	61.06	63.24	60.49	62.63	62.09	251,600
31 ene 2023	60.28	61.64	59.89	61.17	60.64	953,000
30 ene 2023	61.77	62.17	59.74	59.89	59.37	206,300
27 ene 2023	62.40	62.54	61.70	61.92	61.39	176,200
26 ene 2023	62.72	62.83	61.95	62.29	61.75	179,600
25 ene 2023	61.76	62.86	61.28	62.73	62.19	162,300
24 ene 2023	61.02	62.62	60.59	62.35	61.81	141,200
23 ene 2023	60.36	62.00	60.33	61.22	60.69	151,100
20 ene 2023	61.07	61.07	60.00	60.73	60.21	193,700
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...