U.S. markets closed

California Water Service Group (CWT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
61.92-0.37 (-0.59%)
Al cierre: 04:00PM EST
62.95 +1.03 (+1.66%)
Fuera de horario: 06:13PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 202362.4062.5461.7061.9261.92176,200
26 ene 202362.7262.8361.9562.2962.29179,600
25 ene 202361.7662.8661.2862.7362.73162,300
24 ene 202361.0262.6260.5962.3562.35141,200
23 ene 202360.3662.0060.3361.2261.22151,100
20 ene 202361.0761.0760.0060.7360.73193,700
19 ene 202361.7861.8460.8160.8460.84166,000
18 ene 202362.5762.5761.1261.6461.64113,900
17 ene 202362.5263.1062.0762.5362.53119,500
13 ene 202362.2262.8161.8062.3962.39127,400
12 ene 202362.3662.5761.9562.2862.28127,100
11 ene 202361.9262.5961.7162.2862.28121,600
10 ene 202360.8161.8160.7261.8161.81155,500
09 ene 202361.6862.5360.8161.0461.04175,500
06 ene 202361.4462.3661.2661.9161.91126,900
05 ene 202362.2062.9760.6160.7860.78164,100
04 ene 202362.3563.7562.1162.8462.84246,200
03 ene 202361.0962.0360.3361.8061.80265,900
30 dic 202262.2162.2160.3560.6460.64198,000
29 dic 202261.8062.3361.5162.2262.22159,900
28 dic 202262.1762.3961.3861.4061.40104,800
27 dic 202261.9162.0061.3961.8861.88104,200
23 dic 202260.9061.8360.7361.7861.78157,800
22 dic 202260.9960.9959.8860.8460.84143,100
21 dic 202260.7461.6760.4961.3361.33183,000
20 dic 202260.4460.9560.2660.5960.59130,900
19 dic 202259.9861.2159.9860.5760.57185,300
16 dic 202260.5261.1859.4360.4360.43624,700
15 dic 202262.8062.8061.2961.4461.44249,000
14 dic 202264.2064.6362.6262.9462.94212,800
13 dic 202264.5865.4463.8063.9763.97436,500
12 dic 202264.0464.0463.2663.7063.70197,000
09 dic 202262.8363.7262.7663.6563.65207,000
08 dic 202262.7563.4961.9263.4663.46176,500
07 dic 202262.5662.9462.1762.7862.78176,500
06 dic 202263.7463.7461.7262.5762.57282,500
05 dic 202263.8063.9663.2963.8863.88223,200
02 dic 202263.8364.3563.7264.3064.30179,000
01 dic 202264.3765.2563.7464.3964.39237,200
30 nov 202262.8865.0062.6764.9364.93575,100
29 nov 202264.0964.0963.0063.1563.15357,000
28 nov 202265.1765.7264.4764.5664.56399,800
25 nov 202265.3466.1264.7465.5365.53172,200
23 nov 202264.3265.2164.0565.1265.12329,300
22 nov 202263.8364.4362.8963.9963.99236,800
21 nov 202263.6064.3463.0863.6063.60244,500
18 nov 202263.7464.2263.0763.2663.26254,300
17 nov 202262.5162.8362.0662.7762.77124,400
16 nov 202263.2763.7162.8263.1463.14180,100
15 nov 202263.2863.5562.6763.1363.13150,800
14 nov 202261.5363.5161.0762.8562.85164,000
11 nov 202262.8462.8460.5861.5361.53150,500
10 nov 202261.0762.6460.5862.5562.55274,800
09 nov 202259.6160.3659.4559.8159.81220,900
08 nov 202260.3160.6059.5959.9259.92225,200
07 nov 202259.8160.4759.0660.4660.46278,600
04 nov 202258.5160.2258.2859.8159.81194,400
04 nov 20220.25 Dividendo
03 nov 202257.7058.9157.5358.7358.48194,900
02 nov 202259.7860.5858.6558.7358.48211,900
01 nov 202261.4761.7559.3859.8259.57309,800
31 oct 202261.2862.3360.6262.0661.80467,900
28 oct 202258.5960.9758.5960.9460.68225,200
27 oct 202256.6359.4656.6358.5058.25258,500
26 oct 202256.9257.6156.4256.8156.57280,500
25 oct 202254.8956.5454.7556.4456.20184,100
24 oct 202253.7554.6453.0054.6254.39211,800
21 oct 202252.3154.0751.4853.4453.211,032,700
20 oct 202255.5955.5951.4751.6951.47327,700
19 oct 202255.6156.3255.1955.8555.61230,400
18 oct 202256.9757.9256.0156.4256.18295,600
17 oct 202255.1657.0655.1656.2255.98352,300
14 oct 202255.2155.5454.2954.6754.44175,800
13 oct 202253.1254.9852.6454.7754.54295,900
12 oct 202254.6154.6153.4553.6853.45248,100
11 oct 202253.3954.7953.2254.4454.21279,000
10 oct 202253.4754.2253.3453.3653.13155,300
07 oct 202254.0854.4352.8053.2453.01185,300
06 oct 202254.9654.9653.9954.1953.96144,200
05 oct 202255.6355.6354.2255.0554.82212,700
04 oct 202255.1656.5855.1656.2856.04288,600
03 oct 202253.4055.6053.1955.2354.99345,900
30 sept 202254.5754.7952.6952.6952.47409,200
29 sept 202255.1955.1953.7754.1853.95183,800
28 sept 202254.8056.0354.2755.6055.36190,600
27 sept 202255.7555.7953.8654.3254.09206,700
26 sept 202256.0256.8155.5055.6055.36219,600
23 sept 202256.4056.8655.5756.4656.22194,600
22 sept 202256.7557.2455.8356.8956.65210,300
21 sept 202258.3558.6756.7856.9256.68259,900
20 sept 202257.7758.1257.1957.8157.56297,600
19 sept 202258.5958.5957.0158.1557.90453,200
16 sept 202259.3160.5757.7958.2758.021,151,300
15 sept 202260.9561.3559.1859.4959.24305,400
14 sept 202259.5461.5459.3361.3761.11388,300
13 sept 202259.0159.9958.5359.4259.17236,800
12 sept 202258.7560.0158.4159.8359.58174,200
09 sept 202258.7559.0658.0558.6858.43165,600
08 sept 202258.4858.9958.0258.5558.30190,600
07 sept 202258.0858.8457.8958.8058.55221,000
*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...