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 )

50.74 +0.17 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2003 9.897 9.897 9.692 9.692 97,251 -0.21(-2.07%)
Dec 30, 2003 9.869 9.901 9.869 9.897 44,385 -0.00(-0.04%)
Dec 29, 2003 9.798 9.904 9.798 9.901 93,010 +0.15(+1.56%)
Dec 26, 2003 9.841 9.851 9.734 9.749 29,118 -0.10(-1.04%)
Dec 24, 2003 9.904 9.904 9.833 9.851 35,055 -0.04(-0.36%)
Dec 23, 2003 9.692 9.887 9.678 9.887 122,977 +0.07(+0.72%)
Dec 22, 2003 9.727 9.816 9.699 9.816 90,466 +0.09(+0.91%)
Dec 19, 2003 9.759 9.780 9.621 9.727 60,499 -0.03(-0.29%)
Dec 18, 2003 9.575 9.780 9.575 9.756 72,373 +0.24(+2.53%)
Dec 17, 2003 9.621 9.621 9.462 9.515 58,237 -0.14(-1.47%)
Dec 16, 2003 9.462 9.657 9.448 9.657 57,389 +0.17(+1.83%)
Dec 15, 2003 9.887 9.887 9.483 9.483 109,125 -0.31(-3.21%)
Dec 12, 2003 9.841 9.841 9.692 9.798 104,036 -0.02(-0.25%)
Dec 11, 2003 9.480 9.823 9.480 9.823 110,821 +0.31(+3.23%)
Dec 10, 2003 9.554 9.671 9.515 9.515 76,613 -0.04(-0.41%)
Dec 09, 2003 9.586 9.727 9.536 9.554 199,874 -0.03(-0.33%)
Dec 08, 2003 9.395 9.611 9.395 9.586 207,507 +0.19(+2.03%)
Dec 05, 2003 9.391 9.405 9.324 9.395 72,373 +0.03(+0.30%)
Dec 04, 2003 9.391 9.391 9.232 9.367 81,419 +0.06(+0.68%)
Dec 03, 2003 9.222 9.427 9.211 9.303 166,232 +0.05(+0.57%)
Dec 02, 2003 9.268 9.268 9.200 9.250 125,804 -0.01(-0.08%)
Dec 01, 2003 9.391 9.391 9.296 9.257 107,994 +0.00(+0.04%)
Nov 28, 2003 9.197 9.289 9.197 9.253 31,380 +0.07(+0.81%)
Nov 26, 2003 9.073 9.229 9.073 9.179 104,319 +0.09(+0.97%)
Nov 25, 2003 9.161 9.161 9.059 9.091 109,690 -0.04(-0.46%)
Nov 24, 2003 9.179 9.197 9.055 9.133 170,755 -0.01(-0.12%)
Nov 21, 2003 9.073 9.147 9.055 9.144 75,482 +0.10(+1.10%)
Nov 20, 2003 9.087 9.133 9.045 9.045 85,660 -0.02(-0.23%)
Nov 19, 2003 9.101 9.126 9.041 9.066 129,762 -0.00(-0.04%)
Nov 18, 2003 9.108 9.147 9.101 9.069 123,260 -0.06(-0.66%)
Nov 17, 2003 9.066 9.147 9.055 9.130 214,857 -0.14(-1.49%)
Nov 14, 2003 9.444 9.455 9.405 9.268 105,732 -0.16(-1.69%)
Nov 13, 2003 9.480 9.480 9.370 9.427 106,015 -0.04(-0.37%)
Nov 12, 2003 9.476 9.512 9.374 9.462 95,555 +0.03(+0.34%)
Nov 11, 2003 9.395 9.427 9.374 9.430 69,263 +0.04(+0.41%)
Nov 10, 2003 9.533 9.621 9.391 9.391 107,146 -0.19(-2.03%)
Nov 07, 2003 9.586 9.614 9.519 9.586 76,896 +0.04(+0.37%)
Nov 06, 2003 9.579 9.579 9.490 9.550 67,001 -0.05(-0.48%)
Nov 05, 2003 9.657 9.657 9.466 9.596 61,347 -0.02(-0.26%)
Nov 04, 2003 9.763 9.763 9.618 9.621 84,645 +0.05(+0.55%)
Nov 03, 2003 9.685 9.717 9.550 9.568 69,970 -0.11(-1.10%)
Oct 31, 2003 9.621 9.621 9.533 9.674 123,260 +0.10(+1.00%)
Oct 30, 2003 9.572 9.657 9.540 9.579 89,052 +0.02(+0.22%)
Oct 29, 2003 9.427 9.558 9.377 9.558 133,155 +0.08(+0.82%)
Oct 28, 2003 9.303 9.459 9.289 9.480 132,872 +0.21(+2.29%)
Oct 27, 2003 9.289 9.395 9.200 9.268 105,449 +0.01(+0.15%)
Oct 24, 2003 9.232 9.282 9.232 9.253 71,242 -0.00(-0.04%)
Oct 23, 2003 9.108 9.310 9.080 9.257 86,225 +0.15(+1.63%)
Oct 22, 2003 9.374 9.374 9.108 9.108 113,931 -0.29(-3.09%)
Oct 21, 2003 9.554 9.628 9.314 9.398 94,141 -0.17(-1.81%)
Oct 20, 2003 9.522 9.572 9.505 9.572 60,499 +0.05(+0.56%)
Oct 17, 2003 9.681 9.681 9.515 9.519 58,803 -0.05(-0.52%)
Oct 16, 2003 9.650 9.650 9.536 9.568 46,081 -0.11(-1.10%)
Oct 15, 2003 9.738 9.766 9.604 9.674 42,123 -0.02(-0.18%)
Oct 14, 2003 9.727 9.816 9.710 9.692 73,786 -0.07(-0.72%)
Oct 13, 2003 9.536 9.763 9.536 9.763 118,171 +0.23(+2.41%)
Oct 10, 2003 9.540 9.611 9.441 9.533 52,300 +0.01(+0.11%)
Oct 09, 2003 9.869 9.904 9.409 9.522 184,608 -0.35(-3.51%)
Oct 08, 2003 9.791 9.869 9.692 9.869 173,017 +0.05(+0.54%)
Oct 07, 2003 9.550 9.816 9.550 9.816 173,582 +0.22(+2.29%)
Oct 06, 2003 9.483 9.727 9.483 9.596 132,589 +0.08(+0.86%)
Oct 03, 2003 9.345 9.533 9.345 9.515 150,400 +0.19(+2.09%)
Oct 02, 2003 9.299 9.370 9.275 9.321 70,676 -0.02(-0.23%)
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.