Stockscreener 앱 받기
46.00
0.17%
0.08
California Water Service Group 주식 (CWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $46.60 | $45.63 | $0.97 | 1,018,374.0 | +0.17% |
| 2024-12-19 | $46.42 | $45.58 | $0.8364 | 282,364.0 | -0.37% |
| 2024-12-18 | $48.08 | $46.02 | $2.06 | 283,955.0 | -3.80% |
| 2024-12-17 | $48.69 | $47.84 | $0.845 | 305,157.0 | -0.95% |
| 2024-12-16 | $48.91 | $48.24 | $0.665 | 202,318.0 | -0.27% |
| 2024-12-13 | $48.52 | $47.96 | $0.56 | 135,056.0 | +0.12% |
| 2024-12-12 | $48.89 | $48.33 | $0.56 | 157,710.0 | -0.80% |
| 2024-12-11 | $49.17 | $48.60 | $0.57 | 313,128.0 | +0.39% |
| 2024-12-10 | $48.69 | $47.65 | $1.04 | 371,128.0 | +0.70% |
| 2024-12-09 | $49.26 | $48.19 | $1.07 | 229,137.0 | -0.82% |
| 2024-12-06 | $49.03 | $48.56 | $0.47 | 212,960.0 | -0.83% |
| 2024-12-05 | $49.68 | $48.38 | $1.30 | 362,860.0 | +1.20% |
| 2024-12-04 | $49.63 | $48.14 | $1.49 | 472,796.0 | -2.26% |
| 2024-12-03 | $50.75 | $49.57 | $1.18 | 377,950.0 | -1.76% |
| 2024-12-02 | $51.30 | $50.38 | $0.925 | 341,184.0 | -1.27% |
| 2024-11-29 | $51.59 | $50.97 | $0.62 | 137,374.0 | +0.00% |
| 2024-11-27 | $51.78 | $50.88 | $0.90 | 299,122.0 | +0.45% |
| 2024-11-26 | $52.20 | $50.75 | $1.46 | 342,207.0 | -1.96% |
| 2024-11-25 | $52.34 | $51.48 | $0.85 | 508,405.0 | +0.74% |
| 2024-11-22 | $52.24 | $51.19 | $1.05 | 225,988.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $51.30 | $45.58 | $5.72 | 6,084,451.0 | -10.14% |
| 2024-11 | $52.71 | $49.26 | $3.45 | 5,291,950.0 | -1.48% |
| 2024-10 | $54.75 | $50.85 | $3.90 | 5,244,817.0 | -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% |
0.06%
1.67%
자본화:
|
볼륨(24시간):