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: 4:10 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 (%)
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%)
Nov 01, 2002 8.799 9.008 8.764 8.994 51,219 +0.21(+2.37%)
Oct 31, 2002 8.792 8.863 8.711 8.785 54,615 -0.08(-0.92%)
Oct 30, 2002 8.700 8.870 8.675 8.866 239,119 +0.14(+1.58%)
Oct 29, 2002 8.630 8.728 8.615 8.728 32,825 +0.12(+1.44%)
Oct 28, 2002 8.728 8.774 8.587 8.605 48,672 -0.10(-1.14%)
Oct 25, 2002 8.654 8.704 8.552 8.704 43,296 +0.08(+0.98%)
Oct 24, 2002 8.725 8.757 8.605 8.619 36,787 -0.07(-0.81%)
Oct 23, 2002 8.534 8.736 8.534 8.690 60,274 +0.12(+1.40%)
Oct 22, 2002 8.690 8.690 8.527 8.569 30,844 -0.10(-1.14%)
Oct 21, 2002 8.690 8.690 8.658 8.668 27,166 +0.01(+0.16%)
Oct 18, 2002 8.622 8.690 8.622 8.654 25,468 +0.07(+0.78%)
Oct 17, 2002 8.569 8.587 8.481 8.587 31,693 +0.07(+0.83%)
Oct 16, 2002 8.690 8.690 8.499 8.516 35,089 -0.17(-1.99%)
Oct 15, 2002 8.605 8.693 8.605 8.690 55,747 +0.05(+0.57%)
Oct 14, 2002 8.640 8.690 8.601 8.640 42,730 -0.02(-0.20%)
Oct 11, 2002 8.725 8.725 8.622 8.658 58,577 -0.07(-0.77%)
Oct 10, 2002 8.630 8.725 8.605 8.725 44,428 +0.10(+1.19%)
Oct 09, 2002 8.817 8.884 8.622 8.622 42,447 -0.17(-1.97%)
Oct 08, 2002 8.831 8.852 8.711 8.796 45,559 +0.00(+0.00%)
Oct 07, 2002 8.941 9.022 8.778 8.796 48,106 -0.06(-0.64%)
Oct 04, 2002 9.011 9.011 8.835 8.852 43,013 -0.18(-1.96%)
Oct 03, 2002 8.912 9.029 8.905 9.029 46,125 +0.14(+1.59%)
Oct 02, 2002 9.064 9.096 8.888 8.888 68,198 -0.16(-1.76%)
Oct 01, 2002 9.022 9.082 8.976 9.047 86,309 +0.02(+0.27%)
Sep 30, 2002 8.728 9.022 8.714 9.022 65,368 +0.24(+2.74%)
Sep 27, 2002 8.852 8.916 8.746 8.781 51,219 -0.11(-1.27%)
Sep 26, 2002 8.534 8.895 8.499 8.895 33,674 +0.38(+4.44%)
Sep 25, 2002 8.446 8.573 8.446 8.516 452,769 +0.12(+1.47%)
Sep 24, 2002 8.304 8.396 8.234 8.393 70,745 +0.13(+1.63%)
Sep 23, 2002 8.499 8.527 8.251 8.258 77,819 -0.27(-3.19%)
Sep 20, 2002 8.531 8.587 8.481 8.531 87,724 +0.05(+0.58%)
Sep 19, 2002 8.658 8.686 8.481 8.481 59,426 -0.17(-2.00%)
Sep 18, 2002 8.587 8.725 8.552 8.654 42,164 +0.14(+1.62%)
Sep 17, 2002 8.658 8.658 8.481 8.516 68,764 -0.12(-1.43%)
Sep 16, 2002 8.622 8.714 8.591 8.640 28,864 -0.03(-0.37%)
Sep 13, 2002 8.622 8.711 8.605 8.672 35,655 +0.05(+0.57%)
Sep 12, 2002 8.806 8.827 8.622 8.622 36,787 -0.18(-2.09%)
Sep 11, 2002 8.746 8.813 8.746 8.806 26,600 +0.10(+1.10%)
Sep 10, 2002 8.781 8.845 8.711 8.711 125,643 -0.07(-0.80%)
Sep 09, 2002 8.905 8.909 8.658 8.781 64,519 -0.16(-1.78%)
Sep 06, 2002 9.047 9.047 8.909 8.941 622,558 -0.10(-1.06%)
Sep 05, 2002 9.117 9.121 8.976 9.036 61,123 -0.06(-0.70%)
Sep 04, 2002 8.658 9.100 8.658 9.100 75,838 +0.41(+4.67%)
Sep 03, 2002 8.923 8.923 8.693 8.693 33,108 -0.25(-2.77%)
Aug 30, 2002 8.958 9.153 8.898 8.941 282,981 +0.00(+0.00%)
Aug 29, 2002 8.665 8.976 8.665 8.941 78,668 +0.28(+3.22%)
Aug 28, 2002 8.835 8.888 8.661 8.661 50,370 -0.17(-1.96%)
Aug 27, 2002 9.294 9.315 8.835 8.835 95,930 -0.44(-4.76%)
Aug 26, 2002 9.294 9.340 9.174 9.276 61,972 +0.01(+0.11%)
Aug 23, 2002 9.290 9.365 9.223 9.266 58,011 -0.06(-0.64%)
Aug 22, 2002 9.347 9.358 9.227 9.326 37,070 -0.02(-0.23%)
Aug 21, 2002 9.223 9.347 9.223 9.347 37,919 +0.16(+1.73%)
Aug 20, 2002 9.209 9.382 9.188 9.188 76,970 +0.02(+0.19%)
Aug 16, 2002 9.100 9.170 9.068 9.170 49,521 +0.05(+0.50%)
Aug 15, 2002 9.184 9.184 9.025 9.124 67,632 -0.04(-0.42%)
Aug 14, 2002 8.877 9.153 8.835 9.163 52,917 +0.29(+3.27%)
Aug 13, 2002 9.022 9.064 8.873 8.873 51,219 -0.14(-1.53%)
Aug 12, 2002 9.011 9.032 8.941 9.011 67,349 +0.28(+3.24%)
Aug 07, 2002 8.693 8.746 8.612 8.728 108,098 +0.09(+1.02%)
Aug 06, 2002 8.573 8.711 8.559 8.640 49,804 +0.09(+1.03%)
Aug 05, 2002 8.534 8.654 8.520 8.552 50,936 +0.09(+1.04%)
Aug 02, 2002 8.573 8.640 8.463 8.463 50,653 -0.11(-1.24%)
Aug 01, 2002 8.506 8.637 8.463 8.569 24,902 +0.00(+0.00%)
Jul 31, 2002 8.516 8.711 8.516 8.569 59,426 -0.04(-0.41%)
Jul 30, 2002 8.545 8.668 8.534 8.605 62,538 +0.06(+0.66%)
Jul 29, 2002 8.304 8.548 8.304 8.548 69,613 +0.21(+2.50%)
Jul 26, 2002 7.852 8.340 7.852 8.340 54,332 +0.42(+5.26%)
Jul 25, 2002 7.810 8.022 7.739 7.923 55,747 +0.16(+2.09%)
Jul 24, 2002 7.280 7.760 7.227 7.760 134,416 +0.13(+1.67%)
Jul 23, 2002 8.128 8.128 7.591 7.633 126,775 -0.46(-5.68%)
Jul 22, 2002 7.969 8.092 7.785 8.092 73,858 +0.02(+0.22%)
Jul 19, 2002 8.237 8.248 7.969 8.075 112,060 -0.42(-4.99%)
Jul 17, 2002 8.527 8.552 8.428 8.499 53,766 +0.16(+1.91%)
Jul 12, 2002 8.463 8.463 8.322 8.340 61,123 -0.11(-1.26%)
Jul 11, 2002 8.509 8.513 8.375 8.446 55,464 -0.11(-1.24%)
Jul 10, 2002 8.481 8.654 8.453 8.552 78,385 +0.03(+0.33%)
Jul 09, 2002 8.481 8.524 8.481 8.524 21,506 +0.08(+0.92%)
Jul 08, 2002 8.658 8.658 8.446 8.446 46,125 -0.14(-1.65%)
Jul 05, 2002 8.587 8.640 8.534 8.587 22,638 +0.04(+0.41%)
Jul 04, 2002 8.675 8.675 8.481 8.552 54,332 +0.00(+0.00%)
Jul 03, 2002 8.675 8.675 8.481 8.552 54,332 -0.25(-2.81%)
Jul 02, 2002 9.057 9.057 8.792 8.799 53,766 -0.27(-2.92%)
Jul 01, 2002 8.852 9.082 8.799 9.064 84,894 +0.16(+1.79%)
Jun 28, 2002 8.675 8.905 8.481 8.905 174,882 +0.19(+2.15%)
Jun 27, 2002 8.746 8.806 8.661 8.718 53,766 -0.01(-0.12%)
Jun 26, 2002 8.584 8.743 8.481 8.728 75,555 +0.18(+2.07%)
Jun 25, 2002 8.785 8.835 8.499 8.552 66,217 +0.07(+0.83%)
Jun 21, 2002 8.375 8.481 8.326 8.481 59,143 +0.11(+1.27%)
Jun 20, 2002 8.393 8.442 8.329 8.375 64,802 -0.05(-0.63%)
Jun 19, 2002 8.651 8.781 8.418 8.428 67,915 -0.18(-2.05%)
Jun 18, 2002 8.658 8.658 8.428 8.605 41,881 -0.05(-0.61%)
Jun 17, 2002 8.428 8.679 8.357 8.658 44,711 +0.25(+2.94%)
Jun 14, 2002 8.326 8.425 8.227 8.410 66,500 +0.03(+0.38%)
Jun 12, 2002 8.534 8.534 8.375 8.379 51,502 -0.12(-1.37%)
Jun 11, 2002 8.679 8.679 8.485 8.495 24,902 -0.15(-1.72%)
Jun 10, 2002 8.630 8.725 8.630 8.644 23,770 +0.05(+0.58%)
Jun 07, 2002 8.658 8.658 8.499 8.594 28,298 -0.11(-1.22%)
Jun 06, 2002 8.630 8.785 8.516 8.700 71,594 +0.04(+0.41%)
Jun 05, 2002 8.569 8.665 8.516 8.665 59,709 +0.22(+2.59%)
May 31, 2002 8.658 8.658 8.446 8.446 49,804 -0.07(-0.79%)
May 28, 2002 8.499 8.569 8.393 8.513 86,875 -0.03(-0.37%)
May 27, 2002 8.658 8.658 8.545 8.545 52,068 +0.00(+0.00%)
May 24, 2002 8.658 8.658 8.545 8.545 52,068 -0.11(-1.31%)
May 23, 2002 8.555 8.658 8.552 8.658 76,687 +0.08(+0.99%)
May 22, 2002 8.559 8.619 8.552 8.573 38,485 +0.05(+0.58%)
May 21, 2002 8.622 8.781 8.524 8.524 85,460 -0.05(-0.62%)
May 20, 2002 8.651 8.658 8.573 8.577 68,198 -0.07(-0.82%)
May 17, 2002 8.640 8.658 8.580 8.647 56,879 +0.02(+0.20%)
May 16, 2002 8.651 8.658 8.577 8.630 40,466 -0.02(-0.25%)
May 15, 2002 8.675 8.675 8.622 8.651 43,013 +0.01(+0.12%)
May 14, 2002 8.870 8.870 8.598 8.640 74,424 -0.23(-2.59%)
May 13, 2002 8.675 8.870 8.587 8.870 43,579 +0.25(+2.87%)
May 10, 2002 8.658 8.658 8.569 8.622 61,972 -0.04(-0.41%)
May 09, 2002 8.743 8.789 8.658 8.658 62,821 -0.08(-0.97%)
May 08, 2002 8.728 8.746 8.675 8.743 48,955 +0.08(+0.98%)
May 07, 2002 8.693 8.799 8.569 8.658 89,422 -0.04(-0.41%)
May 06, 2002 8.835 8.849 8.665 8.693 270,813 -0.09(-1.01%)
May 03, 2002 8.835 8.835 8.736 8.781 92,251 -0.05(-0.60%)
May 02, 2002 8.799 8.835 8.764 8.835 89,705 +0.00(+0.00%)
May 01, 2002 8.824 8.835 8.799 8.835 100,175 +0.04(+0.40%)
Apr 30, 2002 8.941 8.941 8.711 8.799 192,144 -0.12(-1.35%)
Apr 29, 2002 9.153 9.153 8.916 8.919 83,196 -0.23(-2.47%)
Apr 26, 2002 9.241 9.329 9.145 9.145 41,032 -0.10(-1.03%)
Apr 25, 2002 9.223 9.290 8.976 9.241 74,141 +0.07(+0.77%)
Apr 24, 2002 9.365 9.400 9.103 9.170 112,909 -0.07(-0.76%)
Apr 23, 2002 9.259 9.312 9.011 9.241 41,881 -0.05(-0.57%)
Apr 22, 2002 9.382 9.425 9.244 9.294 46,974 -0.14(-1.46%)
Apr 19, 2002 9.347 9.502 9.312 9.432 48,389 +0.14(+1.48%)
Apr 18, 2002 9.241 9.294 9.029 9.294 74,424 -0.14(-1.46%)
Apr 17, 2002 9.453 9.460 9.393 9.432 65,085 +0.05(+0.53%)
Apr 16, 2002 9.241 9.382 9.241 9.382 78,668 +0.19(+2.12%)
Apr 15, 2002 9.241 9.255 9.117 9.188 94,515 +0.04(+0.39%)
Apr 12, 2002 8.728 9.153 8.728 9.153 109,796 +0.42(+4.86%)
Apr 11, 2002 8.764 8.941 8.728 8.728 94,232 -0.04(-0.40%)
Apr 10, 2002 8.626 8.764 8.569 8.764 99,326 +0.14(+1.64%)
Apr 09, 2002 8.269 8.622 8.266 8.622 120,267 +0.35(+4.27%)
Apr 08, 2002 8.350 8.350 8.191 8.269 156,771 +0.00(+0.00%)
Apr 05, 2002 8.357 8.442 8.181 8.269 87,441 -0.02(-0.21%)
Apr 04, 2002 8.163 8.460 8.163 8.287 159,318 -0.11(-1.26%)
Apr 03, 2002 8.661 8.707 8.393 8.393 150,546 -0.27(-3.06%)
Apr 02, 2002 8.764 8.831 8.658 8.658 62,255 -0.18(-2.04%)
Apr 01, 2002 9.011 9.011 8.835 8.838 43,862 -0.21(-2.30%)
Mar 29, 2002 9.312 9.319 9.047 9.047 34,240 +0.00(+0.00%)
Mar 28, 2002 9.312 9.319 9.047 9.047 34,240 -0.23(-2.48%)
Mar 27, 2002 9.170 9.312 9.170 9.276 29,713 +0.16(+1.74%)
Mar 26, 2002 9.188 9.188 8.958 9.117 47,257 -0.09(-0.96%)
Mar 25, 2002 9.241 9.297 9.191 9.206 14,149 -0.07(-0.76%)
Mar 22, 2002 9.223 9.326 9.195 9.276 41,881 +0.02(+0.19%)
Mar 21, 2002 9.135 9.259 9.135 9.259 32,825 +0.14(+1.55%)
Mar 20, 2002 9.188 9.237 9.117 9.117 25,185 -0.06(-0.65%)
Mar 19, 2002 9.170 9.184 9.117 9.177 14,715 -0.00(-0.04%)
Mar 18, 2002 9.029 9.188 8.994 9.181 36,504 +0.17(+1.88%)
Mar 15, 2002 8.958 9.075 8.951 9.011 49,238 -0.05(-0.58%)
Mar 14, 2002 8.923 9.064 8.923 9.064 32,259 +0.14(+1.58%)
Mar 13, 2002 9.029 9.036 8.905 8.923 22,638 -0.07(-0.79%)
Mar 12, 2002 8.994 9.025 8.852 8.994 36,787 +0.02(+0.20%)
Mar 11, 2002 8.923 9.029 8.813 8.976 37,919 +0.02(+0.20%)
Mar 08, 2002 8.976 8.976 8.880 8.958 141,490 +0.04(+0.40%)
Mar 07, 2002 8.863 8.994 8.852 8.923 30,278 +0.08(+0.88%)
Mar 06, 2002 8.870 8.930 8.799 8.845 40,466 +0.00(+0.00%)
Mar 05, 2002 8.640 8.852 8.633 8.845 43,013 +0.15(+1.75%)
Mar 04, 2002 8.785 8.799 8.640 8.693 55,181 -0.09(-1.05%)
Mar 01, 2002 8.760 8.785 8.728 8.785 37,919 +0.05(+0.53%)
Feb 28, 2002 8.728 8.764 8.714 8.739 47,823 +0.03(+0.37%)
Feb 27, 2002 8.693 8.757 8.679 8.707 66,217 +0.05(+0.57%)
Feb 26, 2002 8.693 8.697 8.598 8.658 16,412 -0.05(-0.61%)
Feb 25, 2002 8.711 8.725 8.658 8.711 51,785 +0.05(+0.61%)
Feb 22, 2002 8.315 8.658 8.315 8.658 74,141 +0.27(+3.24%)
Feb 21, 2002 8.746 8.746 8.386 8.386 75,273 -0.36(-4.12%)
Feb 20, 2002 8.587 8.746 8.396 8.746 56,313 +0.19(+2.27%)
Feb 19, 2002 8.728 8.764 8.492 8.552 41,315 -0.15(-1.75%)
Feb 18, 2002 8.587 8.760 8.516 8.704 17,261 +0.00(+0.00%)
Feb 15, 2002 8.587 8.760 8.516 8.704 17,261 +0.17(+1.99%)
Feb 14, 2002 8.743 8.799 8.534 8.534 29,996 -0.19(-2.23%)
Feb 13, 2002 8.732 8.732 8.481 8.728 41,881 -0.00(-0.04%)
Feb 12, 2002 8.658 8.760 8.630 8.732 22,355 +0.14(+1.69%)
Feb 11, 2002 8.481 8.637 8.481 8.587 35,089 +0.03(+0.33%)
Feb 08, 2002 8.234 8.559 8.223 8.559 24,619 +0.29(+3.50%)
Feb 07, 2002 8.481 8.499 8.269 8.269 27,449 -0.18(-2.09%)
Feb 06, 2002 8.516 8.534 8.350 8.446 42,447 -0.14(-1.65%)
Feb 05, 2002 8.516 8.637 8.428 8.587 31,976 +0.10(+1.12%)
Feb 04, 2002 8.516 8.516 8.460 8.492 35,938 -0.03(-0.37%)
Feb 01, 2002 8.640 8.728 8.524 8.524 282,981 -0.06(-0.66%)
Jan 31, 2002 8.640 8.640 8.492 8.580 37,353 +0.03(+0.33%)
Jan 30, 2002 8.393 8.552 8.304 8.552 68,764 +0.21(+2.54%)
Jan 29, 2002 8.269 8.456 8.269 8.340 52,068 +0.12(+1.51%)
Jan 28, 2002 8.393 8.428 8.131 8.216 89,422 -0.09(-1.11%)
Jan 25, 2002 8.481 8.481 8.255 8.308 65,368 -0.09(-1.05%)
Jan 24, 2002 8.375 8.481 8.322 8.396 38,485 +0.09(+1.11%)
Jan 23, 2002 8.188 8.329 8.128 8.304 99,609 +0.11(+1.29%)
Jan 22, 2002 8.481 8.499 8.198 8.198 131,303 -0.21(-2.52%)
Jan 21, 2002 8.481 8.630 8.410 8.410 105,269 +0.00(+0.00%)
Jan 18, 2002 8.481 8.630 8.410 8.410 105,269 -0.22(-2.50%)
Jan 17, 2002 8.502 8.658 8.502 8.626 56,596 +0.13(+1.50%)
Jan 16, 2002 8.746 8.746 8.499 8.499 42,447 -0.21(-2.39%)
Jan 15, 2002 8.658 8.778 8.640 8.707 58,011 +0.03(+0.37%)
Jan 14, 2002 8.764 8.796 8.675 8.675 40,183 -0.07(-0.81%)
Jan 11, 2002 8.835 8.852 8.746 8.746 254,683 -0.08(-0.88%)
Jan 10, 2002 8.838 8.838 8.767 8.824 39,900 -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.