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 30, 2015 19.04 19.23 18.75 18.85 449,156 -0.39(-2.02%)
Oct 29, 2015 20.27 20.27 19.06 19.23 449,482 -1.29(-6.28%)
Oct 28, 2015 20.18 20.52 20.16 20.52 373,044 +0.35(+1.71%)
Oct 27, 2015 19.97 20.24 19.87 20.18 246,456 +0.12(+0.59%)
Oct 26, 2015 20.06 20.12 19.97 20.06 212,984 +0.01(+0.04%)
Oct 23, 2015 20.06 20.06 19.84 20.05 219,099 +0.02(+0.08%)
Oct 22, 2015 19.77 20.06 19.48 20.03 257,309 +0.36(+1.84%)
Oct 21, 2015 20.14 20.23 19.63 19.67 467,232 -0.41(-2.06%)
Oct 20, 2015 19.78 20.11 19.65 20.09 337,643 +0.28(+1.40%)
Oct 19, 2015 19.51 19.85 19.49 19.81 157,264 +0.23(+1.16%)
Oct 16, 2015 19.56 19.69 19.39 19.58 269,714 +0.08(+0.39%)
Oct 15, 2015 19.09 19.50 19.07 19.50 252,529 +0.46(+2.43%)
Oct 14, 2015 19.02 19.23 19.02 19.04 157,249 +0.03(+0.13%)
Oct 13, 2015 19.10 19.19 19.01 19.02 114,473 -0.11(-0.57%)
Oct 12, 2015 18.89 19.17 18.85 19.12 155,021 +0.25(+1.34%)
Oct 09, 2015 19.15 19.23 18.77 18.87 239,331 -0.27(-1.41%)
Oct 08, 2015 18.91 19.23 18.86 19.14 207,071 +0.18(+0.93%)
Oct 07, 2015 18.99 19.23 18.87 18.96 282,499 +0.02(+0.09%)
Oct 06, 2015 19.09 19.22 18.91 18.95 276,063 -0.19(-0.97%)
Oct 05, 2015 18.84 19.20 18.77 19.13 228,098 +0.35(+1.84%)
Oct 02, 2015 18.62 18.79 18.49 18.79 422,472 +0.12(+0.63%)
Oct 01, 2015 18.68 18.79 18.24 18.67 395,748 +0.03(+0.14%)
Sep 30, 2015 18.65 18.74 18.46 18.64 309,586 +0.05(+0.27%)
Sep 29, 2015 18.54 18.75 18.48 18.59 206,850 +0.05(+0.27%)
Sep 28, 2015 18.43 18.63 18.34 18.54 302,739 +0.03(+0.14%)
Sep 25, 2015 18.61 18.80 18.46 18.52 297,354 -0.03(-0.18%)
Sep 24, 2015 18.26 18.58 18.23 18.55 287,662 +0.24(+1.29%)
Sep 23, 2015 18.05 18.47 18.01 18.32 426,383 +0.30(+1.68%)
Sep 22, 2015 18.03 18.21 17.86 18.01 363,960 -0.15(-0.84%)
Sep 21, 2015 17.99 18.34 17.93 18.16 348,723 +0.25(+1.41%)
Sep 18, 2015 17.65 18.10 17.58 17.91 573,180 +0.07(+0.38%)
Sep 17, 2015 17.60 18.10 17.47 17.84 166,298 +0.23(+1.29%)
Sep 16, 2015 17.65 17.87 17.59 17.62 176,642 -0.05(-0.29%)
Sep 15, 2015 17.35 17.77 17.32 17.67 255,172 +0.35(+2.00%)
Sep 14, 2015 17.14 17.36 16.99 17.32 295,570 +0.19(+1.13%)
Sep 11, 2015 16.85 17.13 16.74 17.13 164,950 +0.23(+1.35%)
Sep 10, 2015 16.81 17.16 16.81 16.90 173,821 +0.07(+0.40%)
Sep 09, 2015 17.00 17.00 16.81 16.83 346,652 -0.08(-0.45%)
Sep 08, 2015 16.78 16.96 16.64 16.91 207,334 +0.32(+1.93%)
Sep 04, 2015 16.63 16.59 16.59 16.59 177,727 -0.22(-1.30%)
Sep 03, 2015 16.89 17.01 16.78 16.81 147,194 -0.06(-0.35%)
Sep 02, 2015 17.03 17.13 16.76 16.87 236,102 +0.01(+0.05%)
Sep 01, 2015 17.15 17.24 16.81 16.86 265,424 -0.53(-3.05%)
Aug 31, 2015 17.42 17.45 17.00 17.39 466,458 -0.10(-0.58%)
Aug 28, 2015 17.42 17.55 17.31 17.49 166,810 +0.06(+0.34%)
Aug 27, 2015 17.39 17.49 17.08 17.43 251,010 +0.16(+0.93%)
Aug 26, 2015 17.40 17.50 17.08 17.27 369,707 +0.12(+0.69%)
Aug 25, 2015 18.08 18.08 17.12 17.15 446,658 -0.50(-2.82%)
Aug 24, 2015 18.01 18.18 17.62 17.65 378,428 -1.06(-5.68%)
Aug 21, 2015 18.15 19.10 18.05 18.71 380,016 +0.24(+1.32%)
Aug 20, 2015 18.72 18.96 18.46 18.47 166,442 -0.36(-1.92%)
Aug 19, 2015 18.57 18.92 18.48 18.83 206,903 +0.25(+1.36%)
Aug 18, 2015 18.69 18.84 18.52 18.58 284,205 -0.07(-0.36%)
Aug 17, 2015 18.96 18.96 18.56 18.64 198,386 -0.35(-1.86%)
Aug 14, 2015 18.63 19.03 18.49 19.00 290,478 +0.36(+1.94%)
Aug 13, 2015 18.32 18.77 18.30 18.64 306,871 +0.27(+1.47%)
Aug 12, 2015 17.93 18.46 17.93 18.37 359,463 +0.42(+2.35%)
Aug 11, 2015 17.60 18.00 17.60 17.94 301,510 +0.29(+1.62%)
Aug 10, 2015 17.88 18.06 17.56 17.66 281,877 -0.18(-0.99%)
Aug 07, 2015 17.83 17.94 17.71 17.84 198,302 -0.13(-0.75%)
Aug 06, 2015 18.12 18.27 17.83 17.97 232,603 -0.09(-0.52%)
Aug 05, 2015 17.99 18.34 17.84 18.06 326,672 +0.10(+0.56%)
Aug 04, 2015 18.19 18.27 17.65 17.96 391,865 -0.21(-1.15%)
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.