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 (%)
Feb 27, 2009	13.28	14.20	13.18	13.89	0	+0.44(+3.29%)
Feb 26, 2009	14.18	14.18	13.06	13.45	1,294,232	-1.02(-7.02%)
Feb 25, 2009	14.30	14.74	14.21	14.46	712,920	+0.05(+0.32%)
Feb 24, 2009	14.51	14.73	14.12	14.41	599,379	+0.08(+0.57%)
Feb 23, 2009	14.39	14.44	14.15	14.33	556,628	+0.08(+0.55%)
Feb 20, 2009	14.23	14.41	13.85	14.26	635,218	-0.29(-1.97%)
Feb 19, 2009	14.90	15.01	14.50	14.54	495,750	-0.26(-1.77%)
Feb 18, 2009	15.31	15.31	14.70	14.80	447,579	-0.41(-2.67%)
Feb 17, 2009	15.30	15.45	15.03	15.21	377,154	-0.24(-1.58%)
Feb 13, 2009	15.62	15.79	15.36	15.45	332,939	-0.21(-1.31%)
Feb 12, 2009	15.29	15.67	15.09	15.66	376,213	+0.17(+1.10%)
Feb 11, 2009	15.63	15.63	15.24	15.49	451,136	-0.01(-0.09%)
Feb 10, 2009	15.88	16.05	15.44	15.50	442,493	-0.37(-2.36%)
Feb 09, 2009	16.30	16.30	15.72	15.88	391,589	-0.33(-2.05%)
Feb 06, 2009	16.05	16.34	15.89	16.21	396,327	+0.23(+1.44%)
Feb 05, 2009	15.78	16.30	15.69	15.98	829,732	+0.01(+0.07%)
Feb 04, 2009	16.05	16.30	15.80	15.97	835,545	-0.03(-0.18%)
Feb 03, 2009	16.07	16.24	15.76	16.00	679,052	+0.01(+0.04%)

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.