Indicators

California Water Service Group Holding (NY: CWT )

53.29 +0.04 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.18	12.33	11.95	12.32	449,765	+0.13(+1.10%)
May 28, 2009	12.22	12.35	12.04	12.18	321,735	-0.02(-0.15%)
May 27, 2009	12.40	12.47	12.17	12.20	452,555	-0.24(-1.91%)
May 26, 2009	11.85	12.47	11.85	12.44	463,875	+0.57(+4.83%)
May 22, 2009	12.08	12.21	11.85	11.86	287,109	-0.19(-1.59%)
May 21, 2009	12.12	12.20	11.87	12.05	446,731	-0.12(-0.96%)
May 20, 2009	12.46	12.46	12.14	12.17	439,172	-0.21(-1.69%)
May 19, 2009	12.41	12.52	12.24	12.38	335,975	-0.02(-0.14%)
May 18, 2009	12.42	12.56	12.16	12.40	549,617	+0.04(+0.31%)
May 15, 2009	12.55	12.61	12.28	12.36	606,569	-0.21(-1.69%)
May 14, 2009	12.58	12.87	12.53	12.57	601,194	-0.11(-0.89%)
May 13, 2009	12.84	13.06	12.67	12.68	488,742	-0.36(-2.74%)
May 12, 2009	13.26	13.26	12.92	13.04	519,526	-0.13(-0.99%)
May 11, 2009	13.01	13.26	13.00	13.17	427,241	-0.04(-0.32%)
May 08, 2009	13.09	13.48	13.07	13.22	315,654	+0.10(+0.73%)
May 07, 2009	13.11	13.38	12.92	13.12	373,567	+0.10(+0.79%)
May 06, 2009	13.32	13.52	12.90	13.02	449,564	-0.28(-2.08%)
May 05, 2009	13.29	13.36	13.00	13.29	629,066	+0.00(+0.03%)
May 04, 2009	13.29	13.30	13.17	13.29	1,126,705	-0.24(-1.78%)

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.