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 )

54.40 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2003 9.064 9.071 8.958 8.979 59,426 -0.02(-0.24%)
Feb 27, 2003 8.905 9.047 8.895 9.001 46,125 +0.13(+1.47%)
Feb 26, 2003 8.923 8.941 8.838 8.870 44,428 -0.09(-1.03%)
Feb 25, 2003 8.605 8.983 8.605 8.962 56,879 +0.41(+4.75%)
Feb 24, 2003 8.654 8.658 8.552 8.555 49,238 -0.10(-1.14%)
Feb 21, 2003 8.569 8.661 8.569 8.654 58,011 +0.10(+1.16%)
Feb 20, 2003 8.516 8.584 8.516 8.555 32,542 +0.04(+0.41%)
Feb 19, 2003 8.658 8.658 8.520 8.520 52,351 -0.14(-1.59%)
Feb 18, 2003 8.654 8.693 8.587 8.658 71,877 +0.03(+0.37%)
Feb 14, 2003 8.651 8.654 8.587 8.626 46,408 +0.01(+0.12%)
Feb 13, 2003 8.587 8.654 8.569 8.615 42,447 +0.06(+0.66%)
Feb 12, 2003 8.622 8.707 8.559 8.559 82,064 -0.03(-0.33%)
Feb 11, 2003 8.622 8.675 8.524 8.587 62,538 -0.00(-0.04%)
Feb 10, 2003 8.555 8.591 8.492 8.591 37,070 +0.05(+0.58%)
Feb 07, 2003 8.569 8.658 8.541 8.541 56,879 -0.05(-0.53%)
Feb 06, 2003 8.693 8.693 8.569 8.587 38,202 -0.04(-0.45%)
Feb 05, 2003 8.622 8.693 8.577 8.626 42,164 -0.07(-0.77%)
Feb 04, 2003 8.640 8.728 8.630 8.693 49,238 +0.02(+0.24%)
Feb 03, 2003 8.640 8.707 8.622 8.672 34,240 +0.07(+0.78%)
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%)
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.