Skip to main content

California Water Service Group Holding (NY: CWT )

54.42 -0.64 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 15.92 16.18 15.91 16.18 221,724 +0.14(+0.84%)
Sep 27, 2013 16.11 16.23 16.03 16.04 140,394 -0.14(-0.84%)
Sep 26, 2013 16.02 16.24 16.02 16.18 375,253 +0.22(+1.35%)
Sep 25, 2013 15.74 16.00 15.69 15.96 375,690 +0.21(+1.31%)
Sep 24, 2013 15.76 15.84 15.70 15.76 192,614 -0.01(-0.05%)
Sep 23, 2013 15.45 15.78 15.40 15.76 237,136 +0.28(+1.80%)
Sep 20, 2013 15.41 15.56 15.32 15.48 1,023,291 +0.06(+0.41%)
Sep 19, 2013 15.52 15.60 15.37 15.42 331,009 -0.10(-0.62%)
Sep 18, 2013 15.26 15.60 15.19 15.52 329,259 +0.21(+1.41%)
Sep 17, 2013 15.23 15.35 15.18 15.30 252,564 +0.07(+0.47%)
Sep 16, 2013 15.27 15.45 15.04 15.23 722,694 +0.04(+0.26%)
Sep 13, 2013 15.34 15.48 15.13 15.19 538,570 -0.27(-1.75%)
Sep 12, 2013 15.75 15.81 15.45 15.46 152,756 -0.28(-1.77%)
Sep 11, 2013 15.76 16.03 15.66 15.74 284,558 +0.01(+0.05%)
Sep 10, 2013 15.65 15.74 15.56 15.73 176,678 +0.12(+0.77%)
Sep 09, 2013 15.52 15.65 15.41 15.61 139,505 +0.05(+0.31%)
Sep 06, 2013 15.60 15.67 15.41 15.56 164,247 +0.08(+0.51%)
Sep 05, 2013 15.51 15.57 15.35 15.48 123,944 -0.06(-0.36%)
Sep 04, 2013 15.62 15.75 15.41 15.54 315,696 -0.11(-0.71%)
Sep 03, 2013 16.08 16.08 15.60 15.65 122,882 -0.23(-1.45%)
Aug 30, 2013 16.23 16.23 15.83 15.88 217,034 -0.29(-1.77%)
Aug 29, 2013 16.22 16.34 16.11 16.17 150,656 -0.09(-0.54%)
Aug 28, 2013 16.23 16.31 16.08 16.26 120,444 +0.00(+0.00%)
Aug 27, 2013 16.34 16.45 16.25 16.26 189,718 -0.23(-1.40%)
Aug 26, 2013 16.62 16.72 16.43 16.49 103,659 -0.15(-0.91%)
Aug 23, 2013 16.50 16.66 16.33 16.64 137,044 +0.19(+1.16%)
Aug 22, 2013 16.42 16.57 16.32 16.45 159,122 +0.10(+0.58%)
Aug 21, 2013 16.46 16.51 16.22 16.35 114,153 -0.21(-1.25%)
Aug 20, 2013 16.54 16.85 16.54 16.56 155,546 +0.00(+0.00%)
Aug 19, 2013 16.74 16.77 16.56 16.56 239,102 -0.20(-1.19%)
Aug 16, 2013 16.75 16.83 16.64 16.76 208,023 -0.08(-0.47%)
Aug 15, 2013 16.86 16.92 16.76 16.84 215,294 -0.16(-0.94%)
Aug 14, 2013 17.23 17.34 16.97 17.00 213,846 -0.17(-0.97%)
Aug 13, 2013 17.29 17.29 17.12 17.16 117,734 -0.06(-0.37%)
Aug 12, 2013 17.05 17.29 17.02 17.23 152,627 +0.01(+0.05%)
Aug 09, 2013 17.31 17.39 17.16 17.22 255,170 -0.08(-0.46%)
Aug 08, 2013 17.38 17.48 17.16 17.30 251,849 +0.02(+0.14%)
Aug 07, 2013 17.18 17.38 17.16 17.28 407,717 +0.04(+0.23%)
Aug 06, 2013 17.35 17.38 17.13 17.24 190,071 -0.10(-0.59%)
Aug 05, 2013 17.36 17.44 17.28 17.34 141,801 -0.01(-0.05%)
Aug 02, 2013 17.36 17.58 17.30 17.35 206,892 +0.01(+0.05%)
Aug 01, 2013 17.37 17.65 16.99 17.34 361,184 +0.11(+0.64%)
Jul 31, 2013 17.26 17.39 17.20 17.23 261,309 +0.00(+0.00%)
Jul 30, 2013 17.33 17.36 17.12 17.23 111,486 +0.00(+0.00%)
Jul 29, 2013 17.31 17.36 17.15 17.23 132,080 -0.10(-0.59%)
Jul 26, 2013 17.20 17.38 17.12 17.33 229,398 +0.06(+0.37%)
Jul 25, 2013 16.73 17.28 16.73 17.27 195,209 +0.47(+2.78%)
Jul 24, 2013 17.16 17.16 16.77 16.80 177,068 -0.28(-1.62%)
Jul 23, 2013 17.02 17.19 17.00 17.08 168,998 +0.09(+0.51%)
Jul 22, 2013 16.94 17.08 16.90 16.99 165,650 +0.09(+0.51%)
Jul 19, 2013 16.68 16.96 16.64 16.90 180,738 +0.18(+1.09%)
Jul 18, 2013 16.58 16.77 16.57 16.72 166,637 +0.13(+0.79%)
Jul 17, 2013 16.64 16.82 16.54 16.59 213,722 +0.04(+0.26%)
Jul 16, 2013 16.76 16.82 16.48 16.55 420,156 -0.21(-1.27%)
Jul 15, 2013 16.39 16.79 16.38 16.76 241,514 +0.34(+2.07%)
Jul 12, 2013 16.29 16.44 16.09 16.42 315,494 +0.08(+0.48%)
Jul 11, 2013 16.24 16.38 16.11 16.34 384,043 +0.21(+1.27%)
Jul 10, 2013 15.88 16.19 15.85 16.14 528,160 +0.25(+1.59%)
Jul 09, 2013 15.76 15.89 15.70 15.89 262,241 +0.18(+1.16%)
Jul 08, 2013 15.60 15.76 15.47 15.70 149,913 +0.17(+1.12%)
Jul 05, 2013 15.66 15.67 15.32 15.53 115,209 +0.05(+0.31%)
Jul 03, 2013 15.34 15.51 15.30 15.48 71,217 +0.02(+0.10%)
Jul 02, 2013 15.27 15.57 15.27 15.47 279,018 +0.15(+0.98%)
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.