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 )

45.79 +0.89 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2002 8.786 9.081 8.771 9.081 64,943 +0.24(+2.74%)
Sep 27, 2002 8.910 8.974 8.803 8.839 50,886 -0.11(-1.27%)
Sep 26, 2002 8.590 8.953 8.555 8.953 33,455 +0.38(+4.44%)
Sep 25, 2002 8.501 8.629 8.501 8.572 449,821 +0.12(+1.47%)
Sep 24, 2002 8.359 8.451 8.288 8.448 70,284 +0.14(+1.63%)
Sep 23, 2002 8.555 8.583 8.306 8.313 77,313 -0.27(-3.19%)
Sep 20, 2002 8.587 8.643 8.537 8.587 87,152 +0.05(+0.58%)
Sep 19, 2002 8.715 8.743 8.537 8.537 59,039 -0.17(-2.00%)
Sep 18, 2002 8.643 8.782 8.608 8.711 41,889 +0.14(+1.62%)
Sep 17, 2002 8.715 8.715 8.537 8.572 68,316 -0.12(-1.43%)
Sep 16, 2002 8.679 8.771 8.647 8.697 28,676 -0.03(-0.37%)
Sep 13, 2002 8.679 8.768 8.661 8.729 35,423 +0.05(+0.57%)
Sep 12, 2002 8.864 8.885 8.679 8.679 36,548 -0.18(-2.09%)
Sep 11, 2002 8.803 8.871 8.803 8.864 26,427 +0.10(+1.10%)
Sep 10, 2002 8.839 8.903 8.768 8.768 124,825 -0.07(-0.80%)
Sep 09, 2002 8.964 8.967 8.715 8.839 64,099 -0.16(-1.78%)
Sep 06, 2002 9.106 9.106 8.967 8.999 618,504 -0.10(-1.06%)
Sep 05, 2002 9.177 9.181 9.035 9.095 60,725 -0.06(-0.70%)
Sep 04, 2002 8.715 9.159 8.715 9.159 75,345 +0.41(+4.67%)
Sep 03, 2002 8.981 8.981 8.750 8.750 32,893 -0.25(-2.77%)
Aug 30, 2002 9.017 9.213 8.956 8.999 281,138 +0.00(+0.00%)
Aug 29, 2002 8.722 9.035 8.722 8.999 78,156 +0.28(+3.22%)
Aug 28, 2002 8.892 8.946 8.718 8.718 50,042 -0.17(-1.96%)
Aug 27, 2002 9.355 9.376 8.892 8.892 95,305 -0.44(-4.76%)
Aug 26, 2002 9.355 9.401 9.234 9.337 61,569 +0.01(+0.11%)
Aug 23, 2002 9.351 9.426 9.284 9.326 57,633 -0.06(-0.64%)
Aug 22, 2002 9.408 9.419 9.287 9.387 36,829 -0.02(-0.23%)
Aug 21, 2002 9.284 9.408 9.284 9.408 37,672 +0.16(+1.73%)
Aug 20, 2002 9.269 9.444 9.248 9.248 76,469 +0.02(+0.19%)
Aug 16, 2002 9.159 9.230 9.127 9.230 49,199 +0.05(+0.50%)
Aug 15, 2002 9.245 9.245 9.084 9.184 67,192 -0.04(-0.42%)
Aug 14, 2002 8.935 9.213 8.892 9.223 52,572 +0.29(+3.27%)
Aug 13, 2002 9.081 9.124 8.932 8.932 50,886 -0.14(-1.53%)
Aug 12, 2002 9.070 9.092 8.999 9.070 66,910 +0.28(+3.24%)
Aug 07, 2002 8.750 8.803 8.668 8.786 107,394 +0.09(+1.02%)
Aug 06, 2002 8.629 8.768 8.615 8.697 49,480 +0.09(+1.03%)
Aug 05, 2002 8.590 8.711 8.576 8.608 50,604 +0.09(+1.04%)
Aug 02, 2002 8.629 8.697 8.519 8.519 50,323 -0.11(-1.24%)
Aug 01, 2002 8.562 8.693 8.519 8.626 24,740 +0.00(+0.00%)
Jul 31, 2002 8.572 8.768 8.572 8.626 59,039 -0.04(-0.41%)
Jul 30, 2002 8.601 8.725 8.590 8.661 62,131 +0.06(+0.66%)
Jul 29, 2002 8.359 8.604 8.359 8.604 69,160 +0.21(+2.50%)
Jul 26, 2002 7.904 8.394 7.904 8.394 53,978 +0.42(+5.26%)
Jul 25, 2002 7.861 8.074 7.790 7.975 55,384 +0.16(+2.09%)
Jul 24, 2002 7.327 7.811 7.274 7.811 133,540 +0.13(+1.67%)
Jul 23, 2002 8.181 8.181 7.640 7.683 125,950 -0.46(-5.68%)
Jul 22, 2002 8.021 8.145 7.836 8.145 73,377 +0.02(+0.22%)
Jul 19, 2002 8.291 8.302 8.021 8.128 111,330 -0.43(-4.99%)
Jul 17, 2002 8.583 8.608 8.483 8.555 53,416 +0.16(+1.91%)
Jul 12, 2002 8.519 8.519 8.377 8.394 60,725 -0.11(-1.26%)
Jul 11, 2002 8.565 8.569 8.430 8.501 55,103 -0.11(-1.24%)
Jul 10, 2002 8.537 8.711 8.508 8.608 77,875 +0.03(+0.33%)
Jul 09, 2002 8.537 8.579 8.537 8.579 21,366 +0.08(+0.92%)
Jul 08, 2002 8.715 8.715 8.501 8.501 45,825 -0.14(-1.65%)
Jul 05, 2002 8.643 8.697 8.590 8.643 22,491 +0.04(+0.41%)
Jul 04, 2002 8.732 8.732 8.537 8.608 53,978 +0.00(+0.00%)
Jul 03, 2002 8.732 8.732 8.537 8.608 53,978 -0.25(-2.81%)
Jul 02, 2002 9.117 9.117 8.850 8.857 53,416 -0.27(-2.92%)
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.