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 (%)
Feb 27, 2015 20.99 21.23 20.95 21.12 501,000 +0.09(+0.43%)
Feb 26, 2015 20.76 21.10 20.45 21.03 273,685 +0.59(+2.88%)
Feb 25, 2015 20.38 20.76 20.26 20.44 261,683 +0.06(+0.29%)
Feb 24, 2015 20.23 20.62 20.10 20.38 226,250 +0.12(+0.57%)
Feb 23, 2015 19.89 20.26 19.69 20.26 200,386 +0.37(+1.88%)
Feb 20, 2015 19.92 19.99 19.62 19.89 278,709 +0.00(+0.00%)
Feb 19, 2015 20.35 20.40 19.85 19.89 216,350 -0.44(-2.16%)
Feb 18, 2015 19.73 20.35 19.73 20.33 292,384 +0.52(+2.64%)
Feb 17, 2015 19.91 19.96 19.66 19.81 336,379 -0.05(-0.25%)
Feb 13, 2015 19.91 19.86 19.86 19.86 186,167 -0.08(-0.42%)
Feb 12, 2015 20.10 20.15 19.91 19.94 170,634 -0.09(-0.46%)
Feb 11, 2015 20.40 20.43 19.95 20.03 94,587 -0.39(-1.91%)
Feb 10, 2015 20.20 20.51 20.06 20.42 356,217 +0.25(+1.24%)
Feb 09, 2015 20.31 20.56 20.10 20.17 154,315 -0.14(-0.70%)
Feb 06, 2015 20.89 20.89 20.14 20.31 233,922 -0.64(-3.05%)
Feb 05, 2015 20.66 21.09 20.66 20.95 376,278 +0.34(+1.64%)
Feb 04, 2015 21.03 21.13 20.55 20.61 218,022 -0.49(-2.31%)
Feb 03, 2015 20.62 21.11 20.42 21.10 259,952 +0.46(+2.24%)
Feb 02, 2015 20.23 20.69 20.13 20.64 308,372 +0.40(+1.96%)
Jan 30, 2015 21.25 21.41 20.22 20.24 308,650 -1.17(-5.47%)
Jan 29, 2015 20.75 21.44 20.75 21.41 177,841 +0.67(+3.22%)
Jan 28, 2015 21.17 21.18 20.63 20.75 164,748 -0.32(-1.53%)
Jan 27, 2015 20.98 21.19 20.98 21.07 206,508 -0.10(-0.47%)
Jan 26, 2015 21.12 21.17 20.85 21.17 287,316 -0.04(-0.19%)
Jan 23, 2015 20.98 21.31 20.88 21.21 187,561 +0.19(+0.90%)
Jan 22, 2015 20.79 21.02 20.60 21.02 188,945 +0.37(+1.80%)
Jan 21, 2015 20.65 20.85 20.46 20.65 168,700 -0.04(-0.20%)
Jan 20, 2015 20.82 20.92 20.61 20.69 181,861 -0.07(-0.36%)
Jan 16, 2015 20.18 20.81 20.18 20.76 224,946 +0.48(+2.36%)
Jan 15, 2015 20.47 20.48 20.04 20.28 606,407 -0.10(-0.49%)
Jan 14, 2015 20.04 20.51 20.04 20.38 204,064 +0.17(+0.86%)
Jan 13, 2015 19.99 20.60 19.90 20.21 534,677 +0.31(+1.53%)
Jan 12, 2015 19.94 20.02 19.52 19.90 198,772 +0.02(+0.08%)
Jan 09, 2015 20.09 20.15 19.84 19.89 132,152 -0.24(-1.19%)
Jan 08, 2015 20.29 20.37 19.90 20.13 282,711 +0.06(+0.29%)
Jan 07, 2015 20.01 20.13 19.85 20.07 119,918 +0.21(+1.04%)
Jan 06, 2015 20.16 20.33 19.75 19.86 171,158 -0.21(-1.07%)
Jan 05, 2015 20.15 20.33 20.04 20.08 178,391 -0.24(-1.18%)
Jan 02, 2015 20.43 20.46 20.03 20.32 125,148 +0.02(+0.08%)
Dec 31, 2014 20.87 20.30 20.30 20.30 121,840 -0.46(-2.22%)
Dec 30, 2014 21.10 21.15 20.74 20.76 171,307 -0.35(-1.68%)
Dec 29, 2014 20.82 21.25 20.69 21.12 389,666 +0.34(+1.63%)
Dec 26, 2014 20.65 20.92 20.65 20.78 148,449 +0.19(+0.92%)
Dec 24, 2014 20.34 20.59 20.59 20.59 71,406 +0.28(+1.38%)
Dec 23, 2014 20.41 20.46 20.05 20.31 253,594 +0.07(+0.33%)
Dec 22, 2014 19.95 20.25 19.76 20.24 215,751 +0.27(+1.36%)
Dec 19, 2014 20.11 20.23 19.85 19.97 603,124 -0.16(-0.82%)
Dec 18, 2014 19.59 20.16 19.54 20.13 753,087 +0.72(+3.70%)
Dec 17, 2014 19.26 19.56 19.20 19.42 542,398 +0.17(+0.90%)
Dec 16, 2014 19.38 19.50 19.21 19.24 586,162 -0.15(-0.77%)
Dec 15, 2014 19.55 19.56 19.21 19.39 300,862 +0.01(+0.04%)
Dec 12, 2014 19.55 19.64 19.37 19.38 158,298 -0.40(-2.04%)
Dec 11, 2014 19.90 20.04 19.76 19.79 168,965 -0.08(-0.42%)
Dec 10, 2014 20.36 20.45 19.87 19.87 231,660 -0.61(-2.98%)
Dec 09, 2014 19.54 20.48 19.50 20.48 336,870 +0.83(+4.24%)
Dec 08, 2014 19.96 20.58 19.64 19.65 453,423 -0.40(-1.98%)
Dec 05, 2014 19.85 20.07 19.76 20.04 438,042 +0.13(+0.66%)
Dec 04, 2014 20.09 20.20 19.79 19.91 427,889 -0.12(-0.62%)
Dec 03, 2014 20.62 20.80 20.04 20.04 390,988 -0.63(-3.03%)
Dec 02, 2014 20.49 20.95 20.44 20.66 373,991 +0.17(+0.85%)
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.