Skip to main content

California Water Service Group Holding (NY: CWT )

54.42 -0.64 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.