Indicators

California Water Service Group Holding (NY: CWT )

53.15 +0.47 (+0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	28.74	29.73	28.65	29.17	303,099	+0.50(+1.75%)
Jul 28, 2016	28.33	28.97	28.33	28.67	313,981	+0.08(+0.27%)
Jul 27, 2016	28.88	28.88	28.37	28.59	361,873	-0.31(-1.08%)
Jul 26, 2016	29.04	29.17	28.81	28.91	117,042	-0.12(-0.42%)
Jul 25, 2016	29.00	29.03	28.72	29.03	112,517	+0.08(+0.27%)
Jul 22, 2016	28.59	29.08	28.59	28.95	141,925	+0.35(+1.21%)
Jul 21, 2016	28.48	28.65	28.35	28.60	192,010	+0.03(+0.09%)
Jul 20, 2016	28.42	28.60	28.29	28.58	292,208	+0.10(+0.33%)
Jul 19, 2016	28.44	28.57	28.27	28.48	232,133	+0.09(+0.30%)
Jul 18, 2016	28.46	28.71	28.28	28.40	221,595	-0.16(-0.55%)
Jul 15, 2016	28.38	28.62	28.34	28.55	276,302	+0.31(+1.10%)
Jul 14, 2016	29.10	29.00	28.23	28.24	540,825	-0.87(-2.97%)
Jul 13, 2016	29.00	29.31	28.96	29.10	365,022	+0.15(+0.51%)
Jul 12, 2016	29.39	29.45	28.89	28.96	466,020	-0.45(-1.53%)
Jul 11, 2016	29.47	29.47	29.06	29.41	388,381	-0.09(-0.29%)
Jul 08, 2016	29.14	29.51	29.17	29.49	445,684	+0.32(+1.10%)
Jul 07, 2016	30.05	30.16	29.02	29.17	347,292	-1.06(-3.52%)
Jul 06, 2016	30.65	30.81	30.13	30.24	348,264	-0.42(-1.35%)
Jul 05, 2016	29.93	30.66	29.93	30.65	448,560	+0.83(+2.78%)

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.