Stockscreener 앱 받기
51.96
1.31%
0.67
시간 외 거래:
51.96
California Water Service Group 주식 (CWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-31 | $52.83 | $50.85 | $1.98 | 447,269.0 | +1.31% |
| 2024-10-30 | $51.73 | $51.05 | $0.68 | 500,229.0 | -0.02% |
| 2024-10-29 | $51.58 | $50.87 | $0.71 | 190,703.0 | -0.62% |
| 2024-10-28 | $52.48 | $51.30 | $1.18 | 279,953.0 | +0.00% |
| 2024-10-25 | $52.52 | $51.55 | $0.965 | 139,471.0 | -1.00% |
| 2024-10-24 | $53.06 | $51.75 | $1.31 | 258,366.0 | -1.59% |
| 2024-10-23 | $53.28 | $52.78 | $0.50 | 196,471.0 | +0.25% |
| 2024-10-22 | $53.20 | $52.56 | $0.635 | 166,466.0 | -0.90% |
| 2024-10-21 | $54.09 | $52.94 | $1.15 | 191,999.0 | -0.56% |
| 2024-10-18 | $53.87 | $53.12 | $0.745 | 399,839.0 | -0.09% |
| 2024-10-17 | $54.37 | $53.59 | $0.78 | 153,592.0 | -1.72% |
| 2024-10-16 | $54.75 | $53.91 | $0.84 | 250,774.0 | +1.56% |
| 2024-10-15 | $54.57 | $53.42 | $1.15 | 245,527.0 | +1.05% |
| 2024-10-14 | $54.08 | $52.65 | $1.43 | 178,779.0 | +1.60% |
| 2024-10-11 | $52.44 | $51.52 | $0.915 | 144,027.0 | +1.87% |
| 2024-10-10 | $51.80 | $51.28 | $0.52 | 217,615.0 | -0.94% |
| 2024-10-09 | $52.31 | $51.32 | $0.99 | 147,502.0 | +0.29% |
| 2024-10-08 | $52.09 | $51.69 | $0.40 | 118,040.0 | -0.21% |
| 2024-10-07 | $52.94 | $51.71 | $1.23 | 186,581.0 | -2.28% |
| 2024-10-04 | $53.11 | $52.41 | $0.70 | 140,773.0 | +0.30% |
| 2024-10-03 | $53.79 | $52.89 | $0.90 | 182,546.0 | -1.40% |
| 2024-10-02 | $54.15 | $53.38 | $0.765 | 201,549.0 | -0.07% |
California Water Service Group 주식 (CWT) 연도별 가격 이력
이 심층 분석에서는 California Water Service Group 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CWT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 California Water Service Group 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
California Water Service Group 주식 (CWT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $54.75 | $50.85 | $3.90 | 5,692,086.0 | -4.17% |
| 2024-09 | $56.25 | $52.35 | $3.90 | 5,580,982.0 | -2.01% |
| 2024-08 | $55.48 | $51.61 | $3.87 | 5,913,536.0 | +3.50% |
| 2024-07 | $54.27 | $47.60 | $6.67 | 5,715,322.0 | +10.25% |
| 2024-06 | $50.32 | $46.22 | $4.10 | 5,533,534.0 | -2.81% |
| 2024-05 | $53.82 | $48.01 | $5.81 | 7,204,284.0 | +1.57% |
| 2024-04 | $49.29 | $43.50 | $5.79 | 10,281,204.0 | +5.68% |
| 2024-03 | $48.55 | $44.93 | $3.62 | 6,928,707.0 | +1.29% |
| 2024-02 | $48.18 | $44.83 | $3.35 | 6,430,218.0 | +1.37% |
| 2024-01 | $52.34 | $44.84 | $7.50 | 6,402,195.0 | -12.72% |
California Water Service Group 주식 (CWT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.85 | $49.87 | $4.98 | 5,449,839.0 | +2.57% |
| 2023-11 | $53.13 | $48.42 | $4.71 | 4,408,263.0 | +3.88% |
| 2023-10 | $49.74 | $45.44 | $4.30 | 6,653,967.0 | +2.90% |
| 2023-09 | $50.93 | $46.31 | $4.62 | 6,322,955.0 | -5.85% |
| 2023-08 | $53.38 | $50.25 | $3.13 | 5,541,499.0 | -5.22% |
| 2023-07 | $53.79 | $49.00 | $4.79 | 9,303,810.0 | +2.69% |
| 2023-06 | $58.30 | $49.63 | $8.67 | 7,749,792.0 | -9.28% |
| 2023-05 | $57.55 | $54.26 | $3.29 | 6,042,212.0 | +1.48% |
| 2023-04 | $61.59 | $55.30 | $6.29 | 4,347,225.0 | -3.64% |
| 2023-03 | $58.50 | $54.10 | $4.40 | 6,113,462.0 | +1.68% |
| 2023-02 | $63.92 | $57.01 | $6.91 | 3,614,672.0 | -6.42% |
| 2023-01 | $63.74 | $59.74 | $4.00 | 4,073,036.0 | +0.87% |
California Water Service Group 주식 (CWT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $65.44 | $59.43 | $6.01 | 4,569,140.0 | -6.61% |
| 2022-11 | $66.12 | $57.53 | $8.59 | 5,249,160.0 | +4.62% |
| 2022-10 | $62.33 | $51.47 | $10.86 | 6,197,282.0 | +17.78% |
| 2022-09 | $61.54 | $52.69 | $8.85 | 6,025,151.0 | -9.98% |
| 2022-08 | $63.81 | $58.12 | $5.69 | 4,124,977.0 | -2.58% |
| 2022-07 | $60.47 | $54.20 | $6.27 | 4,221,176.0 | +8.15% |
| 2022-06 | $55.74 | $48.46 | $7.28 | 5,149,360.0 | +3.50% |
| 2022-05 | $55.10 | $49.84 | $5.26 | 5,887,355.0 | +3.47% |
| 2022-04 | $61.75 | $51.62 | $10.13 | 6,875,005.0 | -12.50% |
| 2022-03 | $60.55 | $55.98 | $4.57 | 5,318,635.0 | +4.13% |
| 2022-02 | $62.51 | $52.81 | $9.70 | 4,674,440.0 | -8.31% |
| 2022-01 | $71.96 | $59.06 | $12.89 | 4,292,665.0 | -13.60% |
0.10%
2.06%
자본화:
|
볼륨(24시간):