Indicators

California Water Service Group Holding (NY: CWT )

53.15 +0.47 (+0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	14.12	14.67	14.12	14.64	2,212,923	+0.50(+3.50%)
Feb 28, 2012	14.24	14.37	14.06	14.14	273,788	-0.10(-0.70%)
Feb 27, 2012	14.32	14.35	14.13	14.24	270,295	-0.13(-0.90%)
Feb 24, 2012	14.36	14.41	14.15	14.37	221,656	+0.02(+0.11%)
Feb 23, 2012	14.06	14.36	14.06	14.35	217,146	+0.30(+2.17%)
Feb 22, 2012	14.22	14.28	14.03	14.05	239,381	-0.16(-1.13%)
Feb 21, 2012	14.25	14.35	14.15	14.21	244,011	+0.02(+0.16%)
Feb 17, 2012	14.36	14.39	14.17	14.19	275,885	-0.12(-0.85%)
Feb 16, 2012	14.09	14.39	14.08	14.31	214,066	+0.25(+1.79%)
Feb 15, 2012	14.17	14.21	14.02	14.06	291,557	-0.10(-0.70%)
Feb 14, 2012	14.07	14.16	13.93	14.16	232,728	+0.08(+0.54%)
Feb 13, 2012	14.06	14.13	13.98	14.08	237,342	+0.14(+1.04%)
Feb 10, 2012	14.25	14.25	13.93	13.93	349,989	-0.37(-2.61%)
Feb 09, 2012	14.46	14.46	14.29	14.31	229,367	-0.14(-0.95%)
Feb 08, 2012	14.39	14.45	14.26	14.45	200,884	+0.09(+0.64%)
Feb 07, 2012	14.22	14.42	14.20	14.35	136,203	+0.11(+0.80%)
Feb 06, 2012	14.31	14.32	14.17	14.24	220,560	-0.07(-0.48%)
Feb 03, 2012	14.45	14.45	14.31	14.31	267,901	+0.01(+0.05%)
Feb 02, 2012	14.32	14.38	14.19	14.30	223,151	+0.02(+0.15%)

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.