Skip to main content

California Water Service Group Holding (NY: CWT )

54.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.89 13.89 13.50 13.63 213,367 -0.25(-1.83%)
Feb 27, 2007 14.54 14.61 13.88 13.88 245,910 -0.78(-5.33%)
Feb 26, 2007 14.60 14.67 14.31 14.67 187,200 +0.14(+0.95%)
Feb 23, 2007 14.44 14.61 14.36 14.53 119,701 +0.05(+0.32%)
Feb 22, 2007 14.50 14.52 14.31 14.48 118,569 -0.08(-0.53%)
Feb 21, 2007 14.51 14.61 14.42 14.56 107,532 +0.00(+0.00%)
Feb 20, 2007 14.44 14.59 14.21 14.56 125,077 +0.11(+0.76%)
Feb 16, 2007 14.49 14.52 14.17 14.45 141,773 -0.04(-0.29%)
Feb 15, 2007 14.50 14.62 14.34 14.49 193,842 -0.05(-0.32%)
Feb 14, 2007 14.57 14.70 14.52 14.54 239,741 -0.04(-0.24%)
Feb 13, 2007 14.42 14.61 14.35 14.57 214,216 +0.21(+1.48%)
Feb 12, 2007 14.28 14.36 14.10 14.36 254,117 +0.04(+0.25%)
Feb 09, 2007 14.24 14.43 14.18 14.33 288,923 +0.01(+0.10%)
Feb 08, 2007 14.30 14.36 14.22 14.31 68,198 -0.04(-0.25%)
Feb 07, 2007 14.16 14.38 14.16 14.35 228,082 +0.16(+1.12%)
Feb 06, 2007 14.31 14.33 14.10 14.19 150,546 -0.03(-0.20%)
Feb 05, 2007 14.30 14.33 14.14 14.22 202,614 -0.08(-0.54%)
Feb 02, 2007 14.23 14.29 14.05 14.29 188,182 +0.12(+0.87%)
Feb 01, 2007 13.97 14.22 13.91 14.17 169,505 +0.12(+0.86%)
Jan 31, 2007 14.00 14.19 13.93 14.05 175,731 +0.00(+0.02%)
Jan 30, 2007 13.94 14.06 13.89 14.05 419,378 +0.11(+0.81%)
Jan 29, 2007 13.95 14.10 13.73 13.93 572,188 -0.10(-0.68%)
Jan 26, 2007 13.96 14.09 13.79 14.03 367,026 -0.04(-0.28%)
Jan 25, 2007 14.31 14.38 13.89 14.07 384,571 -0.31(-2.16%)
Jan 24, 2007 14.56 14.58 14.24 14.38 276,755 -0.16(-1.07%)
Jan 23, 2007 14.26 14.76 14.22 14.53 258,078 +0.23(+1.63%)
Jan 22, 2007 14.44 14.44 14.26 14.30 277,321 -0.17(-1.17%)
Jan 19, 2007 14.44 14.92 14.28 14.47 567,660 +0.73(+5.35%)
Jan 18, 2007 13.97 13.99 13.70 13.74 282,698 -0.26(-1.89%)
Jan 17, 2007 13.93 14.33 13.93 14.00 286,659 +0.00(+0.00%)
Jan 16, 2007 14.24 14.29 13.99 14.00 406,644 -0.21(-1.49%)
Jan 12, 2007 14.32 14.41 14.04 14.21 308,732 -0.07(-0.52%)
Jan 11, 2007 15.65 15.65 14.16 14.29 1,195,595 -1.45(-9.23%)
Jan 10, 2007 14.10 15.75 13.88 15.74 2,014,260 +1.55(+10.91%)
Jan 09, 2007 13.94 14.20 13.79 14.19 372,120 +0.19(+1.34%)
Jan 08, 2007 13.68 14.04 13.57 14.00 424,188 +0.36(+2.64%)
Jan 05, 2007 13.74 14.05 13.53 13.64 245,344 -0.41(-2.94%)
Jan 04, 2007 13.92 14.11 13.81 14.06 157,054 +0.05(+0.38%)
Jan 03, 2007 13.92 14.28 13.68 14.00 345,520 -0.27(-1.91%)
Dec 29, 2006 14.26 14.45 14.22 14.28 494,368 +0.05(+0.37%)
Dec 28, 2006 14.30 14.39 14.15 14.22 685,946 -0.05(-0.32%)
Dec 27, 2006 14.52 14.52 14.13 14.27 329,390 -0.16(-1.10%)
Dec 26, 2006 14.09 14.45 14.09 14.43 78,951 +0.33(+2.33%)
Dec 22, 2006 14.24 14.24 14.08 14.10 76,970 -0.09(-0.62%)
Dec 21, 2006 14.20 14.36 13.97 14.19 222,706 -0.01(-0.05%)
Dec 20, 2006 14.04 14.22 13.99 14.20 369,007 +0.16(+1.16%)
Dec 19, 2006 14.04 14.13 13.89 14.03 119,418 -0.08(-0.55%)
Dec 18, 2006 14.42 14.55 14.03 14.11 119,984 -0.37(-2.56%)
Dec 15, 2006 14.43 14.50 14.39 14.48 259,210 +0.11(+0.74%)
Dec 14, 2006 14.39 14.55 14.35 14.38 144,320 +0.05(+0.32%)
Dec 13, 2006 14.31 14.36 14.14 14.33 276,189 +0.06(+0.45%)
Dec 12, 2006 14.21 14.38 14.01 14.27 145,169 +0.03(+0.22%)
Dec 11, 2006 14.40 14.40 14.15 14.23 128,756 -0.15(-1.03%)
Dec 08, 2006 14.39 14.55 14.29 14.38 105,551 -0.11(-0.76%)
Dec 07, 2006 14.83 14.89 14.49 14.49 118,286 -0.30(-2.03%)
Dec 06, 2006 14.79 14.84 14.67 14.79 217,046 +0.00(+0.02%)
Dec 05, 2006 14.43 14.84 14.43 14.79 215,348 +0.38(+2.62%)
Dec 04, 2006 14.19 14.49 14.19 14.41 161,016 +0.22(+1.57%)
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.