California Water Service Group Common Stockのデータ

California Water Service Group Common Stockの基本情報

名前 California Water Service Group Common Stock
ティッカー CWT
国 United States
上場年 nan
セクター Public Utilities

California Water Service Group Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.12 57.9 59.12 58.11 122400.0 58.11
2021-02-12 60.22 58.43 59.99 58.96 119600.0 58.96
2021-02-11 60.5 59.4 59.96 60.27 176800.0 60.27
2021-02-10 60.42 59.13 59.83 59.81 147900.0 59.81
2021-02-09 59.49 57.86 58.01 59.43 171800.0 59.43
2021-02-08 58.1 57.01 57.74 57.83 185500.0 57.83
2021-02-05 57.48 56.0 56.22 57.48 139900.0 57.48
2021-02-04 56.31 55.2 55.63 56.01 144000.0 55.78
2021-02-03 56.51 55.03 56.02 55.85 136500.0 55.62
2021-02-02 56.57 54.95 55.38 56.43 198900.0 56.2
2021-02-01 55.54 54.07 55.15 55.2 142800.0 54.97
2021-01-29 55.57 54.05 54.3 54.64 560000.0 54.42
2021-01-28 56.47 54.16 54.99 54.56 265500.0 54.34
2021-01-27 55.47 53.88 54.96 54.36 264700.0 54.14
2021-01-26 56.21 54.85 55.55 55.75 147700.0 55.52
2021-01-25 56.13 53.57 53.95 55.43 261400.0 55.2
2021-01-22 54.43 53.2 53.55 54.34 200700.0 54.12
2021-01-21 54.75 53.33 54.75 53.96 202000.0 53.74
2021-01-20 55.14 53.74 54.25 54.81 252500.0 54.58
2021-01-19 55.02 54.17 54.99 54.42 193500.0 54.2
2021-01-15 54.82 54.05 54.28 54.53 249800.0 54.31
2021-01-14 55.87 54.69 55.75 54.71 170200.0 54.49
2021-01-13 56.31 55.29 55.74 55.37 241400.0 55.14
2021-01-12 56.25 54.72 55.28 55.76 243700.0 55.53
2021-01-11 56.01 54.65 55.5 55.36 140800.0 55.13
2021-01-08 55.94 54.63 55.32 55.8 251200.0 55.57
2021-01-07 57.22 56.14 56.97 56.31 173100.0 56.08
2021-01-06 57.2 54.32 54.32 56.95 329600.0 56.72
2021-01-05 54.04 52.69 53.43 53.71 189000.0 53.49
2021-01-04 54.41 52.77 54.0 53.45 231400.0 53.23
2020-12-31 54.24 53.49 53.65 54.03 164700.0 53.81
2020-12-30 54.47 53.46 54.02 53.97 159300.0 53.75
2020-12-29 54.69 53.46 54.38 53.96 143800.0 53.74
2020-12-28 54.33 53.37 53.37 54.21 180300.0 53.99
2020-12-24 53.1 52.12 52.89 53.01 57300.0 52.79
2020-12-23 53.16 52.25 52.54 52.74 154700.0 52.52
2020-12-22 52.37 51.29 51.46 52.31 140500.0 52.1
2020-12-21 52.62 51.0 52.42 51.64 176900.0 51.43
2020-12-18 55.24 52.79 54.51 53.29 883900.0 53.07
2020-12-17 54.68 53.38 53.54 54.29 160000.0 54.07
2020-12-16 54.37 53.21 53.85 53.36 180700.0 53.14
2020-12-15 53.96 51.94 52.4 53.69 182300.0 53.47
2020-12-14 53.62 52.24 52.68 52.25 288100.0 52.04
2020-12-11 52.41 51.0 51.01 52.28 215300.0 52.07
2020-12-10 51.31 50.42 50.92 51.2 151400.0 50.99
2020-12-09 50.89 50.0 50.15 50.84 221900.0 50.63
2020-12-08 50.12 49.25 49.79 49.92 159000.0 49.72
2020-12-07 49.9 49.04 49.46 49.82 158200.0 49.62
2020-12-04 49.57 48.9 48.99 49.46 172400.0 49.26
2020-12-03 50.14 48.97 49.5 49.1 144100.0 48.9
2020-12-02 49.91 48.88 49.56 49.62 156500.0 49.42
2020-12-01 50.33 49.13 49.96 49.46 200000.0 49.26
2020-11-30 50.18 49.12 50.18 49.48 251500.0 49.28
2020-11-27 50.77 49.99 50.68 50.36 72200.0 50.15
2020-11-25 51.35 50.36 51.16 50.98 114200.0 50.77
2020-11-24 51.85 50.92 51.22 51.16 404500.0 50.95
2020-11-23 50.96 50.25 50.75 50.53 216100.0 50.32
2020-11-20 50.74 49.72 49.72 50.34 230900.0 50.13
2020-11-19 50.29 49.38 50.29 50.04 136500.0 49.83
2020-11-18 52.17 50.1 52.11 50.23 172800.0 50.02
2020-11-17 52.74 51.16 52.69 51.98 275000.0 51.77
2020-11-16 53.55 52.19 53.0 53.52 211400.0 53.3
2020-11-13 52.45 51.27 51.99 52.38 174800.0 52.16
2020-11-12 52.57 50.55 52.57 51.53 213100.0 51.32
2020-11-11 53.45 51.78 53.45 53.17 171700.0 52.95
2020-11-10 53.67 50.97 51.22 53.35 381100.0 53.13
2020-11-09 51.43 48.3 48.3 50.63 335500.0 50.42
2020-11-06 47.21 46.02 46.92 46.66 194400.0 46.47
2020-11-05 46.83 45.45 45.75 46.01 127700.0 45.61
2020-11-04 46.85 45.15 45.88 45.48 156200.0 45.08
2020-11-03 46.76 45.8 46.31 46.54 171400.0 46.13
2020-11-02 45.88 44.61 44.85 45.73 220100.0 45.33
2020-10-30 45.67 44.26 45.44 44.57 521100.0 44.18
2020-10-29 46.46 44.5 45.55 45.38 216000.0 44.98
2020-10-28 47.06 45.64 46.78 45.72 177400.0 45.32
2020-10-27 47.89 46.99 47.32 47.3 164300.0 46.89
2020-10-26 48.1 47.16 47.87 47.34 185200.0 46.93
2020-10-23 48.22 47.53 47.68 48.18 158200.0 47.76
2020-10-22 47.7 46.7 46.7 47.55 201600.0 47.14
2020-10-21 46.96 46.16 46.28 46.69 160600.0 46.28
2020-10-20 46.27 45.46 45.97 46.16 250100.0 45.76
2020-10-19 46.63 45.6 46.33 45.66 150800.0 45.26
2020-10-16 46.46 45.04 45.72 46.27 323300.0 45.87
2020-10-15 45.79 45.06 45.06 45.71 197800.0 45.31
2020-10-14 46.04 45.14 45.57 45.36 188000.0 44.96
2020-10-13 46.36 45.26 45.87 45.72 206600.0 45.32
2020-10-12 46.59 44.9 44.9 46.43 219600.0 46.03
2020-10-09 45.19 44.27 44.92 44.93 171300.0 44.54
2020-10-08 45.56 44.57 44.98 45.01 191800.0 44.62
2020-10-07 45.14 44.26 45.12 44.63 209100.0 44.24
2020-10-06 45.7 44.78 45.14 45.02 228300.0 44.63
2020-10-05 45.2 44.4 45.2 44.83 132000.0 44.44
2020-10-02 45.12 44.05 44.19 44.9 187400.0 44.51
2020-10-01 44.65 43.45 43.46 44.64 243300.0 44.25
2020-09-30 43.94 42.95 43.83 43.45 382300.0 43.07
2020-09-29 43.85 42.82 43.62 43.44 291300.0 43.06
2020-09-28 43.98 42.86 42.96 43.55 243200.0 43.17
2020-09-25 42.78 42.01 42.03 42.73 175300.0 42.36
2020-09-24 42.56 41.62 41.71 42.23 209000.0 41.86
2020-09-23 43.07 41.62 42.94 41.66 207100.0 41.3
2020-09-22 43.25 42.16 42.89 42.87 319800.0 42.5
2020-09-21 42.92 41.34 41.48 42.79 359200.0 42.42
2020-09-18 42.65 41.19 42.65 41.85 667500.0 41.49
2020-09-17 43.0 41.91 43.0 42.27 307300.0 41.9
2020-09-16 43.77 43.09 43.19 43.19 286300.0 42.81
2020-09-15 44.05 43.07 43.94 43.19 160200.0 42.81
2020-09-14 44.06 43.62 43.91 43.75 236600.0 43.37
2020-09-11 44.65 43.59 44.6 43.71 267000.0 43.33
2020-09-10 45.04 44.24 45.03 44.26 232100.0 43.87
2020-09-09 45.85 44.42 45.27 44.92 219700.0 44.53
2020-09-08 45.99 44.67 45.99 45.16 291100.0 44.77
2020-09-04 46.55 45.2 46.34 45.88 261800.0 45.48
2020-09-03 46.88 45.56 46.21 45.95 202800.0 45.55
2020-09-02 46.26 44.78 44.78 45.96 174600.0 45.56
2020-09-01 45.24 44.43 45.24 44.86 244600.0 44.47
2020-08-31 46.34 45.31 46.05 45.34 292300.0 44.94
2020-08-28 46.2 44.09 45.0 46.05 307200.0 45.65
2020-08-27 47.2 46.3 46.5 46.7 252000.0 46.29
2020-08-26 47.21 46.1 47.21 46.25 215600.0 45.85
2020-08-25 47.68 47.05 47.19 47.41 196100.0 47.0
2020-08-24 47.21 46.22 46.68 47.12 159800.0 46.71
2020-08-21 47.36 46.4 46.85 46.63 290900.0 46.22
2020-08-20 47.45 46.8 47.0 47.11 216200.0 46.7
2020-08-19 48.32 47.12 48.26 47.2 190400.0 46.79
2020-08-18 48.34 47.68 48.07 48.16 181100.0 47.74
2020-08-17 48.66 48.05 48.52 48.24 162300.0 47.82
2020-08-14 48.64 47.9 48.15 48.44 143200.0 48.02
2020-08-13 48.74 48.01 48.41 48.37 187500.0 47.95
2020-08-12 49.38 48.2 48.39 48.63 303500.0 48.21
2020-08-11 49.36 47.7 49.04 47.93 160100.0 47.51
2020-08-10 49.93 48.78 49.1 48.98 237600.0 48.55
2020-08-07 48.9 46.54 46.54 48.82 222800.0 48.39
2020-08-06 47.14 46.52 46.99 46.96 210000.0 46.34
2020-08-05 46.98 46.2 46.65 46.91 252000.0 46.29
2020-08-04 46.84 45.95 46.74 46.65 254400.0 46.03
2020-08-03 47.01 46.01 46.72 46.98 289000.0 46.36
2020-07-31 48.52 46.52 47.91 46.87 961100.0 46.25
2020-07-30 50.19 47.63 48.83 48.04 299100.0 47.41
2020-07-29 50.29 48.98 49.45 49.38 308400.0 48.73
2020-07-28 49.57 48.91 49.12 48.95 315900.0 48.3
2020-07-27 50.06 48.93 49.82 49.25 241200.0 48.6
2020-07-24 50.78 49.03 50.55 49.72 227700.0 49.06
2020-07-23 50.84 49.95 50.03 50.54 219000.0 49.87
2020-07-22 50.27 48.98 49.08 50.02 229800.0 49.36
2020-07-21 49.7 48.86 48.86 49.67 238600.0 49.01
2020-07-20 49.33 48.21 49.12 48.55 152300.0 47.91
2020-07-17 49.39 48.43 48.44 49.32 174200.0 48.67
2020-07-16 48.6 47.7 47.93 48.28 198300.0 47.64
2020-07-15 48.99 47.8 48.17 48.0 252400.0 47.37
2020-07-14 47.83 47.05 47.05 47.47 152400.0 46.84
2020-07-13 48.04 46.72 47.59 46.95 239600.0 46.33
2020-07-10 48.03 46.8 47.03 47.99 222600.0 47.36
2020-07-09 47.51 45.68 47.51 46.71 200300.0 46.09
2020-07-08 48.04 47.15 47.64 47.69 195300.0 47.06
2020-07-07 47.82 47.09 47.45 47.79 262600.0 47.16
2020-07-06 49.56 48.15 48.87 48.19 198000.0 47.55
2020-07-02 48.98 48.15 48.33 48.35 140800.0 47.71
2020-07-01 48.64 47.57 47.79 48.03 162900.0 47.4
2020-06-30 47.89 46.29 46.29 47.7 303200.0 47.07
2020-06-29 46.66 44.56 44.79 46.39 230500.0 45.78
2020-06-26 46.4 44.1 45.37 44.28 644100.0 43.69
2020-06-25 45.58 44.68 45.46 45.38 238100.0 44.78
2020-06-24 45.96 44.78 45.37 45.57 235000.0 44.97
2020-06-23 47.05 45.65 46.81 45.9 185200.0 45.29
2020-06-22 46.87 45.42 45.61 46.43 213000.0 45.82
2020-06-19 47.75 45.73 47.23 45.83 563500.0 45.22
2020-06-18 47.29 46.26 46.41 46.9 217100.0 46.28
2020-06-17 47.36 46.36 47.1 46.76 265500.0 46.14
2020-06-16 48.75 46.62 48.17 47.02 308700.0 46.4
2020-06-15 47.91 45.28 45.38 47.31 429800.0 46.68
2020-06-12 46.4 45.22 46.4 45.95 390600.0 45.34
2020-06-11 47.21 45.29 46.81 45.49 324700.0 44.89
2020-06-10 48.02 46.93 47.33 47.58 344700.0 46.95
2020-06-09 47.97 46.75 47.5 47.5 208700.0 46.87
2020-06-08 48.62 47.55 48.25 48.01 250200.0 47.38
2020-06-05 49.2 47.66 48.16 48.45 302100.0 47.81
2020-06-04 47.41 46.61 46.92 47.3 234700.0 46.68
2020-06-03 47.9 46.89 47.18 47.31 188200.0 46.68
2020-06-02 46.83 45.88 46.34 46.69 193800.0 46.07
2020-06-01 47.29 46.24 46.67 46.24 252400.0 45.63
2020-05-29 47.3 45.78 46.12 47.0 311000.0 46.38
2020-05-28 47.29 45.98 46.44 46.52 248400.0 45.91
2020-05-27 46.46 44.87 46.45 45.86 242600.0 45.25
2020-05-26 46.32 45.42 46.05 45.53 262200.0 44.93
2020-05-22 45.42 44.6 45.4 45.17 199000.0 44.57
2020-05-21 45.33 44.03 44.07 45.1 240500.0 44.5
2020-05-20 44.54 43.11 43.81 44.24 230800.0 43.66
2020-05-19 45.31 43.57 45.12 43.58 187500.0 43.0
2020-05-18 45.64 44.39 44.7 45.24 339000.0 44.64
2020-05-15 44.0 42.23 44.0 43.14 527800.0 42.57
2020-05-14 43.6 41.9 43.36 43.39 299200.0 42.82
2020-05-13 44.0 42.92 43.68 43.87 414500.0 43.29
2020-05-12 45.55 43.79 45.37 43.85 252300.0 43.27
2020-05-11 45.81 43.78 44.86 45.24 313600.0 44.64
2020-05-08 45.77 44.94 45.36 45.36 187700.0 44.76
2020-05-07 45.7 44.59 45.19 45.12 231000.0 44.31
2020-05-06 46.29 44.51 46.25 44.63 192600.0 43.83
2020-05-05 47.12 45.65 45.92 46.39 254800.0 45.56
2020-05-04 46.31 44.84 45.57 45.62 313500.0 44.8
2020-05-01 47.72 45.4 46.79 46.28 516400.0 45.45
2020-04-30 50.14 44.92 50.14 44.92 1293100.0 44.12
2020-04-29 51.33 48.54 50.9 50.55 347400.0 49.65
2020-04-28 50.83 49.41 49.83 49.73 256800.0 48.84
2020-04-27 49.66 48.61 49.41 48.64 230900.0 47.77
2020-04-24 49.76 48.74 49.46 49.0 348300.0 48.12
2020-04-23 50.26 48.86 50.14 49.03 270800.0 48.15
2020-04-22 51.02 49.07 50.42 50.12 176500.0 49.22
2020-04-21 50.66 48.76 48.81 49.27 183800.0 48.39
2020-04-20 53.17 49.33 52.55 50.03 233200.0 49.14
2020-04-17 53.98 52.55 53.05 53.63 190200.0 52.67
2020-04-16 52.74 50.82 52.11 52.17 270100.0 51.24
2020-04-15 53.76 51.28 52.63 51.54 261500.0 50.62
2020-04-14 54.66 52.66 54.27 54.45 271200.0 53.48
2020-04-13 54.17 51.98 53.19 52.87 215000.0 51.93
2020-04-09 54.18 50.57 51.5 54.05 181700.0 53.08
2020-04-08 51.16 49.11 49.96 50.51 276700.0 49.61
2020-04-07 51.83 48.6 51.68 49.15 282300.0 48.27
2020-04-06 51.15 47.61 47.83 50.77 260600.0 49.86
2020-04-03 47.22 44.76 45.83 46.26 262600.0 45.43
2020-04-02 47.12 44.14 44.14 46.01 208900.0 45.19
2020-04-01 48.57 44.28 48.57 45.01 262500.0 44.21
2020-03-31 52.02 48.82 51.79 50.32 290400.0 49.42
2020-03-30 52.94 48.01 48.8 52.32 465000.0 51.38
2020-03-27 50.26 45.45 47.44 47.96 303900.0 47.1
2020-03-26 49.41 43.45 45.28 48.74 532400.0 47.87
2020-03-25 48.33 45.02 47.67 45.66 550800.0 44.84
2020-03-24 49.28 44.33 49.28 48.03 459600.0 47.17
2020-03-23 52.74 43.14 51.75 47.33 848700.0 46.48
2020-03-20 57.3 50.06 56.17 53.0 1158100.0 52.05
2020-03-19 56.68 50.61 54.18 55.45 649400.0 54.46
2020-03-18 56.31 50.29 52.55 54.12 735200.0 53.15
2020-03-17 56.64 43.51 43.71 55.43 649800.0 54.44
2020-03-16 44.1 39.74 41.51 42.85 531400.0 42.08
2020-03-13 46.53 42.91 46.53 45.79 409700.0 44.97
2020-03-12 47.34 43.56 44.06 44.62 477000.0 43.82
2020-03-11 51.38 47.22 51.38 48.41 351600.0 47.54
2020-03-10 53.77 50.13 52.85 52.38 645200.0 51.44
2020-03-09 53.04 50.28 51.95 52.15 321200.0 51.22
2020-03-06 54.45 52.04 52.23 54.37 291300.0 53.4
2020-03-05 54.16 53.06 53.67 53.99 229900.0 53.03
2020-03-04 54.59 52.17 52.17 54.55 261700.0 53.58
2020-03-03 52.71 49.95 50.53 51.41 436900.0 50.49
2020-03-02 50.51 47.73 47.96 50.34 520900.0 49.44
2020-02-28 48.51 45.24 48.29 47.96 792700.0 47.1
2020-02-27 52.49 49.92 52.38 49.92 338200.0 49.03
2020-02-26 53.72 52.67 53.03 52.67 253500.0 51.73
2020-02-25 54.44 52.81 54.44 52.89 201500.0 51.94
2020-02-24 54.49 53.65 53.91 54.27 150800.0 53.3
2020-02-21 54.84 54.29 54.61 54.5 209700.0 53.53
2020-02-20 55.36 54.01 55.29 54.48 204700.0 53.51
2020-02-19 56.78 55.37 56.66 55.52 268500.0 54.53
2020-02-18 57.36 56.48 56.96 56.8 335900.0 55.78