Indicators

California Water Service Group Holding (NY: CWT )

51.11 -1.41 (-2.68%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.91	15.16	14.71	14.81	702,963	+0.00(+0.00%)
Mar 30, 2009	14.16	14.85	14.09	14.81	570,716	+0.02(+0.17%)
Mar 26, 2009	14.54	14.82	14.21	14.78	724,655	+0.41(+2.83%)
Mar 25, 2009	14.29	14.59	13.86	14.38	543,194	+0.10(+0.72%)
Mar 24, 2009	15.00	15.07	14.27	14.27	657,708	-1.22(-7.86%)
Mar 23, 2009	15.10	15.49	15.05	15.49	390,631	+0.54(+3.64%)
Mar 20, 2009	15.39	15.59	14.90	14.94	556,340	-0.34(-2.24%)
Mar 19, 2009	15.23	15.54	14.95	15.29	487,082	+0.48(+3.22%)
Mar 18, 2009	14.32	14.98	14.22	14.81	338,205	+0.47(+3.26%)
Mar 17, 2009	13.92	14.34	13.88	14.34	278,447	+0.39(+2.76%)
Mar 16, 2009	14.31	14.48	13.92	13.96	431,468	-0.36(-2.52%)
Mar 13, 2009	14.01	14.38	13.83	14.32	0	+0.29(+2.07%)
Mar 12, 2009	13.55	14.07	13.21	14.03	591,868	+0.50(+3.71%)
Mar 11, 2009	13.83	13.91	13.46	13.53	656,859	-0.21(-1.55%)
Mar 10, 2009	13.61	13.77	13.26	13.74	702,898	+0.33(+2.43%)
Mar 09, 2009	13.60	13.84	13.34	13.41	814,480	-0.40(-2.87%)
Mar 06, 2009	13.55	13.87	13.38	13.81	0	+0.33(+2.47%)
Mar 05, 2009	13.97	14.00	13.34	13.48	326,176	-0.59(-4.22%)
Mar 04, 2009	13.77	14.30	13.60	14.07	476,017	-0.06(-0.45%)

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.