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 )

49.87 +0.75 (+1.53%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 1, 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 (%)
Oct 31, 2002 8.850 8.921 8.768 8.843 54,259 -0.08(-0.92%)
Oct 30, 2002 8.757 8.928 8.732 8.924 237,562 +0.14(+1.58%)
Oct 29, 2002 8.686 8.786 8.672 8.786 32,612 +0.12(+1.44%)
Oct 28, 2002 8.786 8.832 8.643 8.661 48,355 -0.10(-1.14%)
Oct 25, 2002 8.711 8.761 8.608 8.761 43,014 +0.09(+0.98%)
Oct 24, 2002 8.782 8.814 8.661 8.675 36,548 -0.07(-0.81%)
Oct 23, 2002 8.590 8.793 8.590 8.747 59,882 +0.12(+1.40%)
Oct 22, 2002 8.747 8.747 8.583 8.626 30,644 -0.10(-1.14%)
Oct 21, 2002 8.747 8.747 8.715 8.725 26,989 +0.01(+0.16%)
Oct 18, 2002 8.679 8.747 8.679 8.711 25,302 +0.07(+0.78%)
Oct 17, 2002 8.626 8.643 8.537 8.643 31,487 +0.07(+0.83%)
Oct 16, 2002 8.747 8.747 8.555 8.572 34,861 -0.17(-1.99%)
Oct 15, 2002 8.661 8.750 8.661 8.747 55,384 +0.05(+0.57%)
Oct 14, 2002 8.697 8.747 8.658 8.697 42,451 -0.02(-0.20%)
Oct 11, 2002 8.782 8.782 8.679 8.715 58,195 -0.07(-0.77%)
Oct 10, 2002 8.686 8.782 8.661 8.782 44,138 +0.10(+1.19%)
Oct 09, 2002 8.875 8.942 8.679 8.679 42,170 -0.17(-1.97%)
Oct 08, 2002 8.889 8.910 8.768 8.853 45,263 +0.00(+0.00%)
Oct 07, 2002 8.999 9.081 8.835 8.853 47,793 -0.06(-0.64%)
Oct 04, 2002 9.070 9.070 8.892 8.910 42,733 -0.18(-1.96%)
Oct 03, 2002 8.971 9.088 8.964 9.088 45,825 +0.14(+1.59%)
Oct 02, 2002 9.124 9.156 8.946 8.946 67,754 -0.16(-1.76%)
Oct 01, 2002 9.081 9.141 9.035 9.106 85,747 +0.02(+0.27%)
Sep 30, 2002 8.786 9.081 8.771 9.081 64,943 +0.24(+2.74%)
Sep 27, 2002 8.910 8.974 8.803 8.839 50,886 -0.11(-1.27%)
Sep 26, 2002 8.590 8.953 8.555 8.953 33,455 +0.38(+4.44%)
Sep 25, 2002 8.501 8.629 8.501 8.572 449,821 +0.12(+1.47%)
Sep 24, 2002 8.359 8.451 8.288 8.448 70,284 +0.14(+1.63%)
Sep 23, 2002 8.555 8.583 8.306 8.313 77,313 -0.27(-3.19%)
Sep 20, 2002 8.587 8.643 8.537 8.587 87,152 +0.05(+0.58%)
Sep 19, 2002 8.715 8.743 8.537 8.537 59,039 -0.17(-2.00%)
Sep 18, 2002 8.643 8.782 8.608 8.711 41,889 +0.14(+1.62%)
Sep 17, 2002 8.715 8.715 8.537 8.572 68,316 -0.12(-1.43%)
Sep 16, 2002 8.679 8.771 8.647 8.697 28,676 -0.03(-0.37%)
Sep 13, 2002 8.679 8.768 8.661 8.729 35,423 +0.05(+0.57%)
Sep 12, 2002 8.864 8.885 8.679 8.679 36,548 -0.18(-2.09%)
Sep 11, 2002 8.803 8.871 8.803 8.864 26,427 +0.10(+1.10%)
Sep 10, 2002 8.839 8.903 8.768 8.768 124,825 -0.07(-0.80%)
Sep 09, 2002 8.964 8.967 8.715 8.839 64,099 -0.16(-1.78%)
Sep 06, 2002 9.106 9.106 8.967 8.999 618,504 -0.10(-1.06%)
Sep 05, 2002 9.177 9.181 9.035 9.095 60,725 -0.06(-0.70%)
Sep 04, 2002 8.715 9.159 8.715 9.159 75,345 +0.41(+4.67%)
Sep 03, 2002 8.981 8.981 8.750 8.750 32,893 -0.25(-2.77%)
Aug 30, 2002 9.017 9.213 8.956 8.999 281,138 +0.00(+0.00%)
Aug 29, 2002 8.722 9.035 8.722 8.999 78,156 +0.28(+3.22%)
Aug 28, 2002 8.892 8.946 8.718 8.718 50,042 -0.17(-1.96%)
Aug 27, 2002 9.355 9.376 8.892 8.892 95,305 -0.44(-4.76%)
Aug 26, 2002 9.355 9.401 9.234 9.337 61,569 +0.01(+0.11%)
Aug 23, 2002 9.351 9.426 9.284 9.326 57,633 -0.06(-0.64%)
Aug 22, 2002 9.408 9.419 9.287 9.387 36,829 -0.02(-0.23%)
Aug 21, 2002 9.284 9.408 9.284 9.408 37,672 +0.16(+1.73%)
Aug 20, 2002 9.269 9.444 9.248 9.248 76,469 +0.02(+0.19%)
Aug 16, 2002 9.159 9.230 9.127 9.230 49,199 +0.05(+0.50%)
Aug 15, 2002 9.245 9.245 9.084 9.184 67,192 -0.04(-0.42%)
Aug 14, 2002 8.935 9.213 8.892 9.223 52,572 +0.29(+3.27%)
Aug 13, 2002 9.081 9.124 8.932 8.932 50,886 -0.14(-1.53%)
Aug 12, 2002 9.070 9.092 8.999 9.070 66,910 +0.28(+3.24%)
Aug 07, 2002 8.750 8.803 8.668 8.786 107,394 +0.09(+1.02%)
Aug 06, 2002 8.629 8.768 8.615 8.697 49,480 +0.09(+1.03%)
Aug 05, 2002 8.590 8.711 8.576 8.608 50,604 +0.09(+1.04%)
Aug 02, 2002 8.629 8.697 8.519 8.519 50,323 -0.11(-1.24%)
Aug 01, 2002 8.562 8.693 8.519 8.626 24,740 +0.00(+0.00%)
Jul 31, 2002 8.572 8.768 8.572 8.626 59,039 -0.04(-0.41%)
Jul 30, 2002 8.601 8.725 8.590 8.661 62,131 +0.06(+0.66%)
Jul 29, 2002 8.359 8.604 8.359 8.604 69,160 +0.21(+2.50%)
Jul 26, 2002 7.904 8.394 7.904 8.394 53,978 +0.42(+5.26%)
Jul 25, 2002 7.861 8.074 7.790 7.975 55,384 +0.16(+2.09%)
Jul 24, 2002 7.327 7.811 7.274 7.811 133,540 +0.13(+1.67%)
Jul 23, 2002 8.181 8.181 7.640 7.683 125,950 -0.46(-5.68%)
Jul 22, 2002 8.021 8.145 7.836 8.145 73,377 +0.02(+0.22%)
Jul 19, 2002 8.291 8.302 8.021 8.128 111,330 -0.43(-4.99%)
Jul 17, 2002 8.583 8.608 8.483 8.555 53,416 +0.16(+1.91%)
Jul 12, 2002 8.519 8.519 8.377 8.394 60,725 -0.11(-1.26%)
Jul 11, 2002 8.565 8.569 8.430 8.501 55,103 -0.11(-1.24%)
Jul 10, 2002 8.537 8.711 8.508 8.608 77,875 +0.03(+0.33%)
Jul 09, 2002 8.537 8.579 8.537 8.579 21,366 +0.08(+0.92%)
Jul 08, 2002 8.715 8.715 8.501 8.501 45,825 -0.14(-1.65%)
Jul 05, 2002 8.643 8.697 8.590 8.643 22,491 +0.04(+0.41%)
Jul 04, 2002 8.732 8.732 8.537 8.608 53,978 +0.00(+0.00%)
Jul 03, 2002 8.732 8.732 8.537 8.608 53,978 -0.25(-2.81%)
Jul 02, 2002 9.117 9.117 8.850 8.857 53,416 -0.27(-2.92%)
Jul 01, 2002 8.910 9.141 8.857 9.124 84,341 +0.16(+1.79%)
Jun 28, 2002 8.732 8.964 8.537 8.964 173,743 +0.19(+2.15%)
Jun 27, 2002 8.803 8.864 8.718 8.775 53,416 -0.01(-0.12%)
Jun 26, 2002 8.640 8.800 8.537 8.786 75,064 +0.18(+2.07%)
Jun 25, 2002 8.843 8.892 8.555 8.608 65,786 +0.07(+0.83%)
Jun 21, 2002 8.430 8.537 8.380 8.537 58,757 +0.11(+1.27%)
Jun 20, 2002 8.448 8.498 8.384 8.430 64,380 -0.05(-0.63%)
Jun 19, 2002 8.707 8.839 8.473 8.483 67,473 -0.18(-2.05%)
Jun 18, 2002 8.715 8.715 8.483 8.661 41,608 -0.05(-0.61%)
Jun 17, 2002 8.483 8.736 8.412 8.715 44,419 +0.25(+2.94%)
Jun 14, 2002 8.380 8.480 8.281 8.466 66,067 +0.03(+0.38%)
Jun 12, 2002 8.590 8.590 8.430 8.434 51,167 -0.12(-1.37%)
Jun 11, 2002 8.736 8.736 8.540 8.551 24,740 -0.15(-1.72%)
Jun 10, 2002 8.686 8.782 8.686 8.700 23,615 +0.05(+0.58%)
Jun 07, 2002 8.715 8.715 8.555 8.651 28,113 -0.11(-1.22%)
Jun 06, 2002 8.686 8.843 8.572 8.757 71,128 +0.04(+0.41%)
Jun 05, 2002 8.626 8.722 8.572 8.722 59,320 +0.22(+2.59%)
May 31, 2002 8.715 8.715 8.501 8.501 49,480 -0.07(-0.79%)
May 28, 2002 8.555 8.626 8.448 8.569 86,309 -0.03(-0.37%)
May 27, 2002 8.715 8.715 8.601 8.601 51,729 +0.00(+0.00%)
May 24, 2002 8.715 8.715 8.601 8.601 51,729 -0.11(-1.31%)
May 23, 2002 8.611 8.715 8.608 8.715 76,188 +0.09(+0.99%)
May 22, 2002 8.615 8.675 8.608 8.629 38,234 +0.05(+0.58%)
May 21, 2002 8.679 8.839 8.579 8.579 84,903 -0.05(-0.62%)
May 20, 2002 8.707 8.715 8.629 8.633 67,754 -0.07(-0.82%)
May 17, 2002 8.697 8.715 8.636 8.704 56,508 +0.02(+0.20%)
May 16, 2002 8.707 8.715 8.633 8.686 40,202 -0.02(-0.25%)
May 15, 2002 8.732 8.732 8.679 8.707 42,733 +0.01(+0.12%)
May 14, 2002 8.928 8.928 8.654 8.697 73,939 -0.23(-2.59%)
May 13, 2002 8.732 8.928 8.643 8.928 43,295 +0.25(+2.87%)
May 10, 2002 8.715 8.715 8.626 8.679 61,569 -0.04(-0.41%)
May 09, 2002 8.800 8.846 8.715 8.715 62,412 -0.09(-0.97%)
May 08, 2002 8.786 8.803 8.732 8.800 48,636 +0.09(+0.98%)
May 07, 2002 8.750 8.857 8.626 8.715 88,839 -0.04(-0.41%)
May 06, 2002 8.892 8.907 8.722 8.750 269,049 -0.09(-1.01%)
May 03, 2002 8.892 8.892 8.793 8.839 91,651 -0.05(-0.60%)
May 02, 2002 8.857 8.892 8.821 8.892 89,120 +0.00(+0.00%)
May 01, 2002 8.882 8.892 8.857 8.892 99,523 +0.04(+0.40%)
Apr 30, 2002 8.999 8.999 8.768 8.857 190,893 -0.12(-1.35%)
Apr 29, 2002 9.213 9.213 8.974 8.978 82,654 -0.23(-2.47%)
Apr 26, 2002 9.301 9.390 9.205 9.205 40,765 -0.10(-1.03%)
Apr 25, 2002 9.284 9.351 9.035 9.301 73,658 +0.07(+0.77%)
Apr 24, 2002 9.426 9.462 9.163 9.230 112,174 -0.07(-0.76%)
Apr 23, 2002 9.319 9.373 9.070 9.301 41,608 -0.05(-0.57%)
Apr 22, 2002 9.444 9.486 9.305 9.355 46,669 -0.14(-1.46%)
Apr 19, 2002 9.408 9.565 9.373 9.494 48,074 +0.14(+1.48%)
Apr 18, 2002 9.301 9.355 9.088 9.355 73,939 -0.14(-1.46%)
Apr 17, 2002 9.515 9.522 9.454 9.494 64,661 +0.05(+0.53%)
Apr 16, 2002 9.301 9.444 9.301 9.444 78,156 +0.20(+2.12%)
Apr 15, 2002 9.301 9.316 9.177 9.248 93,900 +0.04(+0.39%)
Apr 12, 2002 8.786 9.213 8.786 9.213 109,081 +0.43(+4.86%)
Apr 11, 2002 8.821 8.999 8.786 8.786 93,619 -0.04(-0.40%)
Apr 10, 2002 8.683 8.821 8.626 8.821 98,679 +0.14(+1.64%)
Apr 09, 2002 8.323 8.679 8.320 8.679 119,483 +0.36(+4.27%)
Apr 08, 2002 8.405 8.405 8.245 8.323 155,750 +0.00(+0.00%)
Apr 05, 2002 8.412 8.498 8.234 8.323 86,871 -0.02(-0.21%)
Apr 04, 2002 8.217 8.515 8.217 8.341 158,281 -0.11(-1.26%)
Apr 03, 2002 8.718 8.764 8.448 8.448 149,565 -0.27(-3.06%)
Apr 02, 2002 8.821 8.889 8.715 8.715 61,850 -0.18(-2.04%)
Apr 01, 2002 9.070 9.070 8.892 8.896 43,576 -0.21(-2.30%)
Mar 29, 2002 9.373 9.380 9.106 9.106 34,017 +0.00(+0.00%)
Mar 28, 2002 9.373 9.380 9.106 9.106 34,017 -0.23(-2.48%)
Mar 27, 2002 9.230 9.373 9.230 9.337 29,519 +0.16(+1.74%)
Mar 26, 2002 9.248 9.248 9.017 9.177 46,950 -0.09(-0.96%)
Mar 25, 2002 9.301 9.358 9.252 9.266 14,056 -0.07(-0.76%)
Mar 22, 2002 9.284 9.387 9.255 9.337 41,608 +0.02(+0.19%)
Mar 21, 2002 9.195 9.319 9.195 9.319 32,612 +0.14(+1.55%)
Mar 20, 2002 9.248 9.298 9.177 9.177 25,021 -0.06(-0.65%)
Mar 19, 2002 9.230 9.245 9.177 9.237 14,619 -0.00(-0.04%)
Mar 18, 2002 9.088 9.248 9.052 9.241 36,266 +0.17(+1.88%)
Mar 15, 2002 9.017 9.134 9.010 9.070 48,918 -0.05(-0.58%)
Mar 14, 2002 8.981 9.124 8.981 9.124 32,049 +0.14(+1.58%)
Mar 13, 2002 9.088 9.095 8.964 8.981 22,491 -0.07(-0.79%)
Mar 12, 2002 9.052 9.084 8.910 9.052 36,548 +0.02(+0.20%)
Mar 11, 2002 8.981 9.088 8.871 9.035 37,672 +0.02(+0.20%)
Mar 08, 2002 9.035 9.035 8.939 9.017 140,569 +0.04(+0.40%)
Mar 07, 2002 8.921 9.052 8.910 8.981 30,081 +0.08(+0.88%)
Mar 06, 2002 8.928 8.988 8.857 8.903 40,202 +0.00(+0.00%)
Mar 05, 2002 8.697 8.910 8.690 8.903 42,733 +0.15(+1.75%)
Mar 04, 2002 8.843 8.857 8.697 8.750 54,822 -0.09(-1.05%)
Mar 01, 2002 8.818 8.843 8.786 8.843 37,672 +0.05(+0.53%)
Feb 28, 2002 8.786 8.821 8.771 8.796 47,512 +0.03(+0.37%)
Feb 27, 2002 8.750 8.814 8.736 8.764 65,786 +0.05(+0.57%)
Feb 26, 2002 8.750 8.754 8.654 8.715 16,306 -0.05(-0.61%)
Feb 25, 2002 8.768 8.782 8.715 8.768 51,448 +0.05(+0.61%)
Feb 22, 2002 8.370 8.715 8.370 8.715 73,658 +0.27(+3.24%)
Feb 21, 2002 8.803 8.803 8.441 8.441 74,782 -0.36(-4.12%)
Feb 20, 2002 8.643 8.803 8.451 8.803 55,946 +0.20(+2.27%)
Feb 19, 2002 8.786 8.821 8.547 8.608 41,046 -0.15(-1.75%)
Feb 18, 2002 8.643 8.818 8.572 8.761 17,149 +0.00(+0.00%)
Feb 15, 2002 8.643 8.818 8.572 8.761 17,149 +0.17(+1.99%)
Feb 14, 2002 8.800 8.857 8.590 8.590 29,800 -0.20(-2.23%)
Feb 13, 2002 8.789 8.789 8.537 8.786 41,608 -0.00(-0.04%)
Feb 12, 2002 8.715 8.818 8.686 8.789 22,209 +0.15(+1.69%)
Feb 11, 2002 8.537 8.693 8.537 8.643 34,861 +0.03(+0.33%)
Feb 08, 2002 8.288 8.615 8.277 8.615 24,459 +0.29(+3.50%)
Feb 07, 2002 8.537 8.555 8.323 8.323 27,270 -0.18(-2.09%)
Feb 06, 2002 8.572 8.590 8.405 8.501 42,170 -0.14(-1.65%)
Feb 05, 2002 8.572 8.693 8.483 8.643 31,768 +0.10(+1.12%)
Feb 04, 2002 8.572 8.572 8.515 8.547 35,704 -0.03(-0.37%)
Feb 01, 2002 8.697 8.786 8.579 8.579 281,138 -0.06(-0.66%)
Jan 31, 2002 8.697 8.697 8.547 8.636 37,110 +0.03(+0.33%)
Jan 30, 2002 8.448 8.608 8.359 8.608 68,316 +0.21(+2.54%)
Jan 29, 2002 8.323 8.512 8.323 8.394 51,729 +0.12(+1.51%)
Jan 28, 2002 8.448 8.483 8.185 8.270 88,839 -0.09(-1.11%)
Jan 25, 2002 8.537 8.537 8.309 8.362 64,943 -0.09(-1.05%)
Jan 24, 2002 8.430 8.537 8.377 8.451 38,234 +0.09(+1.11%)
Jan 23, 2002 8.241 8.384 8.181 8.359 98,960 +0.11(+1.29%)
Jan 22, 2002 8.537 8.555 8.252 8.252 130,448 -0.21(-2.52%)
Jan 21, 2002 8.537 8.686 8.466 8.466 104,583 +0.00(+0.00%)
Jan 18, 2002 8.537 8.686 8.466 8.466 104,583 -0.22(-2.50%)
Jan 17, 2002 8.558 8.715 8.558 8.683 56,227 +0.13(+1.50%)
Jan 16, 2002 8.803 8.803 8.555 8.555 42,170 -0.21(-2.39%)
Jan 15, 2002 8.715 8.835 8.697 8.764 57,633 +0.03(+0.37%)
Jan 14, 2002 8.821 8.853 8.732 8.732 39,921 -0.07(-0.81%)
Jan 11, 2002 8.892 8.910 8.803 8.803 253,024 -0.08(-0.88%)
Jan 10, 2002 8.896 8.896 8.825 8.882 39,640 -0.28(-3.03%)
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.