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 )

50.57 +0.40 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2002 8.525 8.719 8.525 8.578 59,368 -0.04(-0.41%)
Jul 30, 2002 8.553 8.677 8.542 8.613 62,478 +0.06(+0.66%)
Jul 29, 2002 8.312 8.557 8.312 8.557 69,546 +0.21(+2.50%)
Jul 26, 2002 7.860 8.348 7.860 8.348 54,279 +0.42(+5.26%)
Jul 25, 2002 7.817 8.030 7.747 7.930 55,693 +0.16(+2.09%)
Jul 24, 2002 7.287 7.768 7.234 7.768 134,286 +0.13(+1.67%)
Jul 23, 2002 8.136 8.136 7.598 7.640 126,653 -0.46(-5.68%)
Jul 22, 2002 7.976 8.100 7.793 8.100 73,786 +0.02(+0.22%)
Jul 19, 2002 8.245 8.256 7.976 8.083 111,952 -0.42(-4.99%)
Jul 17, 2002 8.535 8.560 8.436 8.507 53,714 +0.16(+1.91%)
Jul 12, 2002 8.472 8.472 8.330 8.348 61,064 -0.11(-1.26%)
Jul 11, 2002 8.518 8.521 8.383 8.454 55,410 -0.11(-1.24%)
Jul 10, 2002 8.489 8.663 8.461 8.560 78,310 +0.03(+0.33%)
Jul 09, 2002 8.489 8.532 8.489 8.532 21,485 +0.08(+0.92%)
Jul 08, 2002 8.666 8.666 8.454 8.454 46,081 -0.14(-1.65%)
Jul 05, 2002 8.595 8.649 8.542 8.595 22,616 +0.04(+0.41%)
Jul 04, 2002 8.684 8.684 8.489 8.560 54,279 +0.00(+0.00%)
Jul 03, 2002 8.684 8.684 8.489 8.560 54,279 -0.25(-2.81%)
Jul 02, 2002 9.066 9.066 8.801 8.808 53,714 -0.27(-2.92%)
Jul 01, 2002 8.861 9.091 8.808 9.073 84,812 +0.16(+1.79%)
Jun 28, 2002 8.684 8.914 8.489 8.914 174,713 +0.19(+2.15%)
Jun 27, 2002 8.755 8.815 8.670 8.726 53,714 -0.01(-0.12%)
Jun 26, 2002 8.592 8.751 8.489 8.737 75,482 +0.18(+2.07%)
Jun 25, 2002 8.794 8.843 8.507 8.560 66,153 +0.07(+0.83%)
Jun 21, 2002 8.383 8.489 8.334 8.489 59,085 +0.11(+1.27%)
Jun 20, 2002 8.401 8.450 8.337 8.383 64,740 -0.05(-0.63%)
Jun 19, 2002 8.659 8.790 8.426 8.436 67,849 -0.18(-2.05%)
Jun 18, 2002 8.666 8.666 8.436 8.613 41,840 -0.05(-0.61%)
Jun 17, 2002 8.436 8.687 8.366 8.666 44,667 +0.25(+2.94%)
Jun 14, 2002 8.334 8.433 8.235 8.419 66,436 +0.03(+0.38%)
Jun 12, 2002 8.542 8.542 8.383 8.387 51,452 -0.12(-1.37%)
Jun 11, 2002 8.687 8.687 8.493 8.503 24,878 -0.15(-1.72%)
Jun 10, 2002 8.638 8.733 8.638 8.652 23,747 +0.05(+0.58%)
Jun 07, 2002 8.666 8.666 8.507 8.603 28,270 -0.11(-1.22%)
Jun 06, 2002 8.638 8.794 8.525 8.709 71,525 +0.04(+0.41%)
Jun 05, 2002 8.578 8.673 8.525 8.673 59,651 +0.22(+2.59%)
May 31, 2002 8.666 8.666 8.454 8.454 49,756 -0.07(-0.79%)
May 28, 2002 8.507 8.578 8.401 8.521 86,791 -0.03(-0.37%)
May 27, 2002 8.666 8.666 8.553 8.553 52,018 +0.00(+0.00%)
May 24, 2002 8.666 8.666 8.553 8.553 52,018 -0.11(-1.31%)
May 23, 2002 8.564 8.666 8.560 8.666 76,613 +0.08(+0.99%)
May 22, 2002 8.567 8.627 8.560 8.581 38,448 +0.05(+0.58%)
May 21, 2002 8.631 8.790 8.532 8.532 85,377 -0.05(-0.62%)
May 20, 2002 8.659 8.666 8.581 8.585 68,132 -0.07(-0.82%)
May 17, 2002 8.649 8.666 8.588 8.656 56,824 +0.02(+0.20%)
May 16, 2002 8.659 8.666 8.585 8.638 40,427 -0.02(-0.25%)
May 15, 2002 8.684 8.684 8.631 8.659 42,971 +0.01(+0.12%)
May 14, 2002 8.878 8.878 8.606 8.649 74,352 -0.23(-2.59%)
May 13, 2002 8.684 8.878 8.595 8.878 43,536 +0.25(+2.87%)
May 10, 2002 8.666 8.666 8.578 8.631 61,912 -0.04(-0.41%)
May 09, 2002 8.751 8.797 8.666 8.666 62,761 -0.08(-0.97%)
May 08, 2002 8.737 8.755 8.684 8.751 48,908 +0.08(+0.98%)
May 07, 2002 8.702 8.808 8.578 8.666 89,335 -0.04(-0.41%)
May 06, 2002 8.843 8.857 8.673 8.702 270,551 -0.09(-1.01%)
May 03, 2002 8.843 8.843 8.744 8.790 92,162 -0.05(-0.60%)
May 02, 2002 8.808 8.843 8.772 8.843 89,618 +0.00(+0.00%)
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.