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 )

48.05 +1.48 (+3.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2003 9.230 9.280 9.177 9.181 93,338 -0.05(-0.54%)
Sep 29, 2003 9.088 9.266 9.088 9.230 109,644 +0.14(+1.57%)
Sep 26, 2003 9.177 9.234 9.088 9.088 55,946 -0.05(-0.51%)
Sep 25, 2003 9.301 9.319 9.134 9.134 86,309 -0.17(-1.80%)
Sep 24, 2003 9.319 9.337 9.319 9.301 73,377 -0.04(-0.38%)
Sep 23, 2003 9.316 9.337 9.287 9.337 80,124 +0.02(+0.23%)
Sep 22, 2003 9.341 9.341 9.248 9.316 123,700 -0.04(-0.46%)
Sep 19, 2003 9.319 9.390 9.309 9.358 83,498 +0.06(+0.61%)
Sep 18, 2003 9.301 9.333 9.284 9.301 67,192 +0.04(+0.46%)
Sep 17, 2003 9.301 9.301 9.259 9.259 60,725 -0.06(-0.65%)
Sep 16, 2003 9.173 9.319 9.255 9.319 81,811 +0.15(+1.59%)
Sep 15, 2003 9.213 9.280 9.173 9.173 75,345 -0.07(-0.81%)
Sep 12, 2003 9.230 9.284 9.166 9.248 57,914 -0.06(-0.69%)
Sep 11, 2003 9.177 9.316 9.177 9.312 51,729 +0.14(+1.47%)
Sep 10, 2003 9.319 9.319 9.159 9.177 153,501 -0.16(-1.68%)
Sep 09, 2003 9.262 9.333 9.230 9.333 95,024 +0.10(+1.12%)
Sep 08, 2003 9.237 9.316 9.184 9.230 72,814 -0.01(-0.08%)
Sep 05, 2003 9.195 9.266 9.177 9.237 55,665 -0.03(-0.35%)
Sep 04, 2003 9.351 9.351 9.262 9.269 150,690 -0.06(-0.69%)
Sep 03, 2003 9.124 9.355 9.070 9.333 94,462 +0.21(+2.30%)
Sep 02, 2003 9.028 9.124 8.932 9.124 144,505 +0.16(+1.79%)
Aug 29, 2003 9.252 9.255 8.964 8.964 167,839 -0.27(-2.93%)
Aug 28, 2003 9.213 9.252 9.141 9.234 109,362 -0.00(-0.04%)
Aug 27, 2003 9.159 9.252 9.113 9.237 74,782 +0.09(+0.93%)
Aug 26, 2003 9.156 9.163 9.017 9.152 136,914 +0.05(+0.51%)
Aug 25, 2003 9.106 9.159 8.999 9.106 83,217 -0.06(-0.62%)
Aug 22, 2003 9.301 9.301 9.159 9.163 120,889 -0.19(-2.02%)
Aug 21, 2003 9.369 9.373 9.330 9.351 50,323 -0.01(-0.08%)
Aug 20, 2003 9.309 9.369 9.284 9.358 71,690 +0.07(+0.80%)
Aug 19, 2003 9.326 9.365 9.223 9.284 114,423 -0.04(-0.46%)
Aug 18, 2003 9.390 9.390 9.284 9.326 111,330 +0.01(+0.08%)
Aug 15, 2003 9.284 9.358 9.230 9.319 69,722 +0.07(+0.77%)
Aug 14, 2003 9.273 9.301 9.209 9.248 74,220 -0.02(-0.27%)
Aug 13, 2003 9.248 9.301 9.248 9.273 56,508 +0.02(+0.27%)
Aug 12, 2003 9.191 9.248 9.173 9.248 75,626 +0.07(+0.81%)
Aug 11, 2003 9.124 9.177 9.074 9.173 72,252 -0.00(-0.04%)
Aug 08, 2003 9.301 9.301 9.159 9.177 89,402 -0.08(-0.85%)
Aug 07, 2003 9.333 9.333 9.159 9.255 130,729 -0.03(-0.34%)
Aug 06, 2003 9.330 9.362 9.252 9.287 306,159 -0.01(-0.15%)
Aug 05, 2003 9.248 9.301 9.092 9.301 831,326 -0.04(-0.38%)
Aug 04, 2003 9.835 9.835 9.319 9.337 172,056 -0.54(-5.47%)
Aug 01, 2003 10.03 10.03 9.714 9.878 90,807 -0.07(-0.72%)
Jul 31, 2003 10.23 10.24 9.924 9.949 59,601 -0.22(-2.20%)
Jul 30, 2003 10.23 10.26 10.07 10.17 74,501 -0.14(-1.31%)
Jul 29, 2003 10.26 10.31 10.23 10.31 41,889 +0.01(+0.14%)
Jul 28, 2003 10.26 10.32 10.24 10.29 56,508 +0.07(+0.66%)
Jul 25, 2003 10.42 10.42 10.17 10.23 99,523 -0.19(-1.81%)
Jul 24, 2003 10.64 10.64 10.35 10.41 87,996 -0.21(-2.01%)
Jul 23, 2003 10.65 10.65 10.54 10.63 40,483 +0.06(+0.61%)
Jul 22, 2003 10.60 10.62 10.54 10.56 33,736 +0.03(+0.27%)
Jul 21, 2003 10.54 10.62 10.53 10.54 88,277 -0.04(-0.34%)
Jul 18, 2003 10.58 10.64 10.55 10.57 50,886 +0.04(+0.41%)
Jul 17, 2003 10.56 10.67 10.53 10.53 61,288 -0.02(-0.20%)
Jul 16, 2003 10.73 10.74 10.55 10.55 120,046 -0.06(-0.57%)
Jul 15, 2003 10.69 10.83 10.60 10.61 119,765 -0.01(-0.10%)
Jul 14, 2003 10.51 10.67 10.49 10.62 105,989 +0.29(+2.79%)
Jul 11, 2003 10.23 10.54 10.23 10.33 65,224 +0.17(+1.68%)
Jul 10, 2003 10.30 10.32 10.06 10.16 58,757 -0.06(-0.56%)
Jul 09, 2003 10.46 10.46 10.20 10.22 108,800 -0.20(-1.94%)
Jul 08, 2003 10.64 10.64 10.42 10.42 77,594 -0.14(-1.35%)
Jul 07, 2003 10.56 10.56 10.42 10.56 67,473 +0.18(+1.78%)
Jul 03, 2003 10.35 10.51 10.32 10.38 46,106 +0.11(+1.04%)
Jul 02, 2003 9.874 10.32 9.846 10.27 134,946 +0.40(+4.03%)
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.