Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Water Service Group Holding (NY: CWT )

53.99 -0.41 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.552 8.622 8.481 8.605 74,424 +0.08(+0.91%)
Jan 30, 2003 8.711 8.711 8.524 8.527 81,781 -0.17(-1.99%)
Jan 29, 2003 8.711 8.711 8.534 8.700 55,181 -0.01(-0.12%)
Jan 28, 2003 8.569 8.711 8.559 8.711 67,632 +0.16(+1.86%)
Jan 27, 2003 8.675 8.835 8.552 8.552 41,032 -0.16(-1.83%)
Jan 24, 2003 9.029 9.029 8.711 8.711 57,162 -0.28(-3.11%)
Jan 23, 2003 9.047 9.075 8.990 8.990 46,691 -0.06(-0.62%)
Jan 22, 2003 9.078 9.100 9.011 9.047 76,121 +0.03(+0.31%)
Jan 21, 2003 9.117 9.135 8.979 9.018 78,668 +0.04(+0.47%)
Jan 17, 2003 9.047 9.047 8.958 8.976 135,265 -0.01(-0.12%)
Jan 16, 2003 9.047 9.057 8.958 8.986 65,085 +0.03(+0.32%)
Jan 15, 2003 9.047 9.047 8.870 8.958 101,307 -0.08(-0.90%)
Jan 14, 2003 8.958 9.047 8.951 9.039 58,011 +0.13(+1.51%)
Jan 13, 2003 8.817 9.029 8.757 8.905 84,894 +0.12(+1.41%)
Jan 10, 2003 8.870 8.888 8.764 8.781 46,691 -0.07(-0.76%)
Jan 09, 2003 8.781 8.863 8.757 8.849 44,994 +0.08(+0.89%)
Jan 08, 2003 8.781 8.905 8.736 8.771 71,311 +0.00(+0.04%)
Jan 07, 2003 8.753 8.767 8.661 8.767 59,992 +0.01(+0.16%)
Jan 06, 2003 8.460 8.764 8.460 8.753 57,728 +0.30(+3.55%)
Jan 03, 2003 8.481 8.481 8.410 8.453 37,353 -0.06(-0.75%)
Jan 02, 2003 8.410 8.516 8.368 8.516 67,349 +0.16(+1.90%)
Dec 31, 2002 8.545 8.552 8.357 8.357 65,368 -0.19(-2.19%)
Dec 30, 2002 8.446 8.552 8.446 8.545 81,781 +0.15(+1.77%)
Dec 27, 2002 8.481 8.569 8.396 8.396 62,538 -0.08(-1.00%)
Dec 26, 2002 8.580 8.615 8.414 8.481 65,934 -0.08(-0.95%)
Dec 24, 2002 8.481 8.580 8.478 8.562 20,657 +0.08(+0.96%)
Dec 23, 2002 8.516 8.594 8.481 8.481 76,687 +0.00(+0.04%)
Dec 20, 2002 8.439 8.481 8.439 8.478 88,573 +0.07(+0.80%)
Dec 19, 2002 8.622 8.640 8.410 8.410 92,534 -0.19(-2.26%)
Dec 18, 2002 8.573 8.622 8.573 8.605 45,559 +0.05(+0.58%)
Dec 17, 2002 8.605 8.693 8.555 8.555 65,085 -0.03(-0.37%)
Dec 16, 2002 8.524 8.622 8.524 8.587 49,238 +0.09(+1.04%)
Dec 13, 2002 8.658 8.658 8.485 8.499 94,798 -0.21(-2.43%)
Dec 12, 2002 8.675 8.739 8.630 8.711 58,860 +0.04(+0.41%)
Dec 11, 2002 8.799 8.852 8.661 8.675 149,414 -0.11(-1.21%)
Dec 10, 2002 8.870 8.909 8.781 8.781 194,974 -0.12(-1.39%)
Dec 09, 2002 8.941 8.983 8.870 8.905 37,919 -0.07(-0.79%)
Dec 06, 2002 8.891 9.001 8.866 8.976 28,581 +0.08(+0.87%)
Dec 05, 2002 8.958 8.958 8.870 8.898 42,730 +0.01(+0.12%)
Dec 04, 2002 9.001 9.004 8.880 8.888 29,147 -0.09(-0.98%)
Dec 03, 2002 9.082 9.082 8.962 8.976 38,485 -0.13(-1.40%)
Dec 02, 2002 9.082 9.117 9.011 9.103 26,034 +0.06(+0.62%)
Nov 29, 2002 8.944 9.089 8.923 9.047 30,278 +0.08(+0.87%)
Nov 27, 2002 8.771 9.011 8.764 8.969 61,689 +0.22(+2.50%)
Nov 26, 2002 9.124 9.145 8.658 8.750 75,838 -0.39(-4.22%)
Nov 25, 2002 9.117 9.170 9.061 9.135 38,485 +0.02(+0.19%)
Nov 22, 2002 9.153 9.153 9.054 9.117 35,089 -0.05(-0.58%)
Nov 21, 2002 9.167 9.188 9.128 9.170 166,958 +0.04(+0.39%)
Nov 20, 2002 9.011 9.135 9.011 9.135 44,428 +0.11(+1.17%)
Nov 19, 2002 8.958 9.100 8.933 9.029 52,351 +0.08(+0.91%)
Nov 18, 2002 8.994 9.029 8.824 8.948 54,898 -0.02(-0.28%)
Nov 15, 2002 9.047 9.082 8.948 8.972 38,768 -0.04(-0.43%)
Nov 14, 2002 8.888 9.078 8.852 9.011 38,768 +0.16(+1.80%)
Nov 13, 2002 8.781 9.064 8.781 8.852 51,219 +0.07(+0.80%)
Nov 12, 2002 8.817 8.884 8.728 8.781 31,976 +0.02(+0.24%)
Nov 11, 2002 8.902 8.948 8.658 8.760 31,976 -0.14(-1.59%)
Nov 08, 2002 9.001 9.082 8.873 8.902 54,615 -0.07(-0.83%)
Nov 07, 2002 9.117 9.117 8.969 8.976 42,730 -0.11(-1.17%)
Nov 06, 2002 9.029 9.145 8.944 9.082 56,879 +0.11(+1.18%)
Nov 05, 2002 8.976 9.047 8.888 8.976 40,183 +0.00(+0.00%)
Nov 04, 2002 9.011 9.043 8.912 8.976 57,162 -0.02(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.