Skip to main content

California Water Service Group Holding (NY: CWT )

54.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 13.78 13.79 13.57 13.75 367,592 -0.03(-0.23%)
Oct 30, 2006 13.59 13.80 13.53 13.78 142,056 +0.15(+1.09%)
Oct 27, 2006 13.78 13.82 13.61 13.63 115,173 -0.15(-1.10%)
Oct 26, 2006 13.65 13.78 13.57 13.78 178,561 +0.16(+1.17%)
Oct 25, 2006 13.52 13.66 13.45 13.62 174,882 +0.07(+0.52%)
Oct 24, 2006 13.41 13.58 13.30 13.55 192,710 +0.05(+0.39%)
Oct 23, 2006 13.38 13.50 13.36 13.50 134,699 +0.04(+0.26%)
Oct 20, 2006 13.46 13.50 13.35 13.46 215,348 +0.04(+0.26%)
Oct 19, 2006 13.30 13.46 13.29 13.43 282,981 +0.13(+0.96%)
Oct 18, 2006 13.35 13.38 13.19 13.30 146,301 -0.05(-0.40%)
Oct 17, 2006 13.34 13.39 13.25 13.35 181,107 -0.07(-0.53%)
Oct 16, 2006 13.36 13.50 13.21 13.42 364,479 +0.18(+1.39%)
Oct 13, 2006 13.41 13.42 13.14 13.24 318,919 +0.05(+0.38%)
Oct 12, 2006 12.98 13.19 12.97 13.19 259,210 +0.22(+1.72%)
Oct 11, 2006 13.00 13.06 12.93 12.97 250,721 -0.03(-0.24%)
Oct 10, 2006 12.99 13.09 12.97 13.00 295,149 -0.02(-0.16%)
Oct 09, 2006 12.93 13.06 12.88 13.02 321,749 +0.09(+0.68%)
Oct 06, 2006 13.09 13.16 12.74 12.93 2,099,720 -0.34(-2.58%)
Oct 05, 2006 13.36 13.43 13.13 13.28 189,314 -0.12(-0.87%)
Oct 04, 2006 12.78 13.40 12.78 13.39 189,314 +0.52(+4.04%)
Oct 03, 2006 12.79 13.05 12.72 12.87 134,699 +0.00(+0.00%)
Oct 02, 2006 12.95 13.08 12.81 12.87 210,255 -0.18(-1.35%)
Sep 29, 2006 13.18 13.41 13.04 13.05 251,004 -0.18(-1.36%)
Sep 28, 2006 13.45 13.45 13.23 13.23 266,002 -0.20(-1.50%)
Sep 27, 2006 13.55 13.57 13.29 13.43 208,840 -0.21(-1.53%)
Sep 26, 2006 13.43 13.65 13.36 13.64 129,039 +0.26(+1.95%)
Sep 25, 2006 13.09 13.40 13.02 13.38 89,988 +0.25(+1.91%)
Sep 22, 2006 13.35 13.43 13.04 13.13 127,058 -0.23(-1.69%)
Sep 21, 2006 13.65 13.85 13.25 13.35 163,563 -0.25(-1.82%)
Sep 20, 2006 13.39 13.80 13.39 13.60 210,821 +0.34(+2.56%)
Sep 19, 2006 13.24 13.32 12.92 13.26 148,282 -0.05(-0.37%)
Sep 18, 2006 13.39 13.48 13.20 13.31 101,307 -0.04(-0.32%)
Sep 15, 2006 13.24 13.36 13.03 13.35 312,411 +0.21(+1.59%)
Sep 14, 2006 13.00 13.16 12.99 13.15 82,064 +0.05(+0.40%)
Sep 13, 2006 12.91 13.11 12.91 13.09 121,964 +0.15(+1.17%)
Sep 12, 2006 12.70 12.94 12.58 12.94 139,226 +0.31(+2.49%)
Sep 11, 2006 12.72 12.79 12.52 12.63 191,861 -0.13(-1.02%)
Sep 08, 2006 12.82 12.88 12.72 12.76 107,815 -0.10(-0.74%)
Sep 07, 2006 13.00 13.03 12.77 12.85 123,096 -0.24(-1.81%)
Sep 06, 2006 13.44 13.44 13.09 13.09 116,588 -0.40(-2.94%)
Sep 05, 2006 13.46 13.53 13.35 13.48 124,511 +0.03(+0.21%)
Sep 01, 2006 13.53 13.61 13.31 13.46 159,035 +0.00(+0.00%)
Aug 31, 2006 13.31 13.60 13.29 13.46 176,297 +0.20(+1.55%)
Aug 30, 2006 13.15 13.34 13.15 13.25 151,960 +0.08(+0.64%)
Aug 29, 2006 12.97 13.21 12.76 13.17 133,284 +0.24(+1.86%)
Aug 28, 2006 12.67 12.94 12.67 12.93 82,630 +0.27(+2.15%)
Aug 25, 2006 12.56 12.67 12.42 12.65 96,213 +0.12(+0.93%)
Aug 24, 2006 12.50 12.56 12.38 12.54 218,178 +0.02(+0.20%)
Aug 23, 2006 12.82 12.89 12.38 12.51 232,893 -0.41(-3.20%)
Aug 22, 2006 12.83 12.93 12.72 12.93 136,962 -0.01(-0.05%)
Aug 21, 2006 13.04 13.04 12.85 12.93 49,804 -0.14(-1.05%)
Aug 18, 2006 13.25 13.25 12.96 13.07 122,813 -0.17(-1.31%)
Aug 17, 2006 13.00 13.49 13.00 13.24 316,090 +0.18(+1.41%)
Aug 16, 2006 12.83 13.06 12.82 13.06 200,067 +0.29(+2.30%)
Aug 15, 2006 12.58 12.82 12.58 12.77 213,933 +0.32(+2.58%)
Aug 14, 2006 12.27 12.73 12.27 12.45 175,165 +0.01(+0.11%)
Aug 11, 2006 12.44 12.58 12.28 12.43 131,869 -0.08(-0.65%)
Aug 10, 2006 12.10 12.56 12.10 12.51 161,016 +0.34(+2.79%)
Aug 09, 2006 12.22 12.36 12.14 12.17 147,999 -0.01(-0.12%)
Aug 08, 2006 12.38 12.51 12.18 12.19 194,125 -0.25(-1.99%)
Aug 07, 2006 12.64 12.67 12.30 12.44 243,080 -0.28(-2.20%)
Aug 04, 2006 12.79 12.98 12.42 12.71 360,801 +0.01(+0.11%)
Aug 03, 2006 12.77 12.81 12.46 12.70 174,033 -0.36(-2.76%)
Aug 02, 2006 12.77 13.22 12.77 13.06 168,656 +0.27(+2.10%)
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.