U.S. markets closed

California Water Service Group (CWT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
45.44-0.66 (-1.43%)
Al cierre: 04:00PM EST
45.68 +0.24 (+0.53%)
Fuera de horario: 08:00PM EST
Periodo de tiempo:
26 feb 2023 - 26 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 202445.8446.0545.1045.4445.44381,536
23 feb 202446.5446.6246.0946.1046.10255,800
22 feb 202446.9746.9745.7846.7346.73283,500
21 feb 202447.6447.9147.2247.3747.37194,300
20 feb 202447.2248.1847.2247.6247.62318,800
16 feb 202447.1747.5346.3947.5247.52236,200
15 feb 202446.3147.5146.3147.4447.44251,400
14 feb 202446.2846.2845.6245.9145.91204,700
13 feb 202446.8047.2745.4945.9245.92346,100
12 feb 202447.1848.1147.0247.8247.82302,600
09 feb 202446.3647.3446.0646.9946.99374,700
09 feb 20240.28 Dividendo
08 feb 202446.0546.6845.7046.6646.38265,600
07 feb 202446.2046.7545.9846.2345.95449,100
06 feb 202444.9646.1744.9646.1745.89512,000
05 feb 202444.9845.3344.8345.0944.82453,200
02 feb 202445.3245.8844.9645.5445.27362,900
01 feb 202445.3545.9945.1845.9345.65316,200
31 ene 202446.0346.5845.1645.2745.00558,900
30 ene 202445.5845.9345.2645.7645.49308,700
29 ene 202445.3346.0644.8445.8645.58203,900
26 ene 202446.2846.3345.2745.3845.11280,100
25 ene 202446.0046.4345.2445.8245.55418,000
24 ene 202447.5947.6645.2945.3445.07312,300
23 ene 202448.1948.4947.1047.2546.97274,200
22 ene 202447.4848.2547.4847.7647.47314,100
19 ene 202447.8747.8746.8047.3047.02716,500
18 ene 202447.1047.6446.6547.5847.29516,600
17 ene 202447.4347.8046.8147.1246.84337,800
16 ene 202448.4948.9447.8747.9147.62272,900
12 ene 202448.9049.0148.5548.7148.42205,200
11 ene 202449.5849.5848.0048.3348.04258,000
10 ene 202449.2649.7749.1449.7049.40232,000
09 ene 202448.9649.7648.6649.2348.93211,500
08 ene 202449.0149.5948.7049.5949.29253,600
05 ene 202449.8650.1649.0849.1748.87219,300
04 ene 202451.6851.6850.0050.0449.74252,200
03 ene 202452.0652.1450.9351.2350.92230,900
02 ene 202451.6252.3451.3151.8951.58193,200
29 dic 202352.4252.4251.4751.8751.56205,700
28 dic 202351.8652.5551.8652.5152.19147,400
27 dic 202352.5352.7752.1252.3552.04161,200
26 dic 202352.3952.8352.1352.5552.23167,500
22 dic 202352.5653.0052.1052.2951.98162,800
21 dic 202352.4852.7651.7852.1351.82246,800
20 dic 202353.4553.9552.2052.2151.90320,400
19 dic 202352.6553.7952.5053.5953.27356,400
18 dic 202352.8952.9952.2352.2551.94393,200
15 dic 202353.5553.6952.4052.6452.321,102,000
14 dic 202354.6054.8553.6553.8253.50334,000
13 dic 202352.4654.3052.1053.9153.59412,400
12 dic 202352.6752.6851.8152.5552.23138,600
11 dic 202352.0952.5151.7952.5052.18201,800
08 dic 202352.8253.4352.0852.3352.02151,200
07 dic 202352.5852.8252.0252.7552.43158,300
06 dic 202353.2753.5152.7052.7352.41211,400
05 dic 202353.0653.5852.4552.8352.51189,900
04 dic 202351.2953.0751.2953.0552.73220,400
01 dic 202350.3251.7249.8751.6951.38206,800
30 nov 202350.2150.7449.9250.5750.27247,900
29 nov 202350.8850.9249.9750.1449.84146,000
28 nov 202350.7051.0350.2950.5750.27130,700
27 nov 202351.1151.3350.4550.9350.62140,300
24 nov 202350.7851.1650.6851.1550.8469,700
22 nov 202350.5450.9050.2350.7750.47126,900
21 nov 202350.2450.3349.5950.1449.84139,400
20 nov 202351.2951.2950.2350.3550.05182,200
17 nov 202351.4151.6651.1151.4451.13283,400
16 nov 202351.7051.7051.0151.0350.72165,500
15 nov 202351.7552.4151.1951.3050.99291,600
14 nov 202350.3151.9349.8751.9051.59403,900
13 nov 202348.8049.1148.4948.7348.44217,900
10 nov 202349.8349.8348.9749.0148.72186,200
09 nov 202349.9650.0049.1749.4149.11187,700
08 nov 202350.8751.1449.3349.7549.45230,100
07 nov 202351.6651.6650.7950.9350.62119,200
06 nov 202352.2052.4251.5551.5751.26196,200
03 nov 202351.4553.1350.9852.4852.17342,900
03 nov 20230.26 Dividendo
02 nov 202349.9050.8149.7550.7550.19291,300
01 nov 202348.6149.7348.4249.5949.04310,500
31 oct 202348.6048.8547.9448.6848.14347,900
30 oct 202348.8349.2148.3248.3847.84356,500
27 oct 202348.7849.1648.0748.4447.90394,700
26 oct 202348.3048.8946.4148.6748.13338,000
25 oct 202346.0146.6346.0146.3445.83304,600
24 oct 202347.1847.6747.0647.0646.54270,500
23 oct 202346.6847.4746.5846.7946.27291,200
20 oct 202347.7048.0547.0747.1046.58462,500
19 oct 202347.8748.3747.5747.6247.09225,400
18 oct 202348.7348.9447.7348.1647.63196,800
17 oct 202349.1049.7448.8648.9548.41317,000
16 oct 202348.2049.3647.9349.3348.78371,600
13 oct 202348.3848.3847.6847.9547.42266,700
12 oct 202348.8948.8947.5948.0847.55244,500
11 oct 202348.7848.9448.3548.9048.36174,400
10 oct 202348.7649.1148.4648.6048.06165,600
09 oct 202348.0849.0448.0848.7448.20200,000
06 oct 202347.6748.5547.3748.3147.77217,700
05 oct 202346.9548.3846.7048.2247.69437,000
*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...