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 )

50.57 +0.40 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 9.073 9.080 8.967 8.988 59,368 -0.02(-0.24%)
Feb 27, 2003 8.914 9.055 8.903 9.009 46,081 +0.13(+1.47%)
Feb 26, 2003 8.931 8.949 8.847 8.878 44,385 -0.09(-1.03%)
Feb 25, 2003 8.613 8.992 8.613 8.970 56,824 +0.41(+4.75%)
Feb 24, 2003 8.663 8.666 8.560 8.564 49,191 -0.10(-1.14%)
Feb 21, 2003 8.578 8.670 8.578 8.663 57,955 +0.10(+1.16%)
Feb 20, 2003 8.525 8.592 8.525 8.564 32,511 +0.04(+0.41%)
Feb 19, 2003 8.666 8.666 8.528 8.528 52,300 -0.14(-1.59%)
Feb 18, 2003 8.663 8.702 8.595 8.666 71,807 +0.03(+0.37%)
Feb 14, 2003 8.659 8.663 8.595 8.634 46,364 +0.01(+0.12%)
Feb 13, 2003 8.595 8.663 8.578 8.624 42,406 +0.06(+0.66%)
Feb 12, 2003 8.631 8.716 8.567 8.567 81,985 -0.03(-0.33%)
Feb 11, 2003 8.631 8.684 8.532 8.595 62,478 -0.00(-0.04%)
Feb 10, 2003 8.564 8.599 8.500 8.599 37,034 +0.05(+0.58%)
Feb 07, 2003 8.578 8.666 8.549 8.549 56,824 -0.05(-0.53%)
Feb 06, 2003 8.702 8.702 8.578 8.595 38,165 -0.04(-0.45%)
Feb 05, 2003 8.631 8.702 8.585 8.634 42,123 -0.07(-0.77%)
Feb 04, 2003 8.649 8.737 8.638 8.702 49,191 +0.02(+0.24%)
Feb 03, 2003 8.649 8.716 8.631 8.680 34,207 +0.07(+0.78%)
Jan 31, 2003 8.560 8.631 8.489 8.613 74,352 +0.08(+0.91%)
Jan 30, 2003 8.719 8.719 8.532 8.535 81,702 -0.17(-1.99%)
Jan 29, 2003 8.719 8.719 8.542 8.709 55,127 -0.01(-0.12%)
Jan 28, 2003 8.578 8.719 8.567 8.719 67,567 +0.16(+1.86%)
Jan 27, 2003 8.684 8.843 8.560 8.560 40,992 -0.16(-1.83%)
Jan 24, 2003 9.038 9.038 8.719 8.719 57,106 -0.28(-3.11%)
Jan 23, 2003 9.055 9.084 8.999 8.999 46,646 -0.06(-0.62%)
Jan 22, 2003 9.087 9.108 9.020 9.055 76,048 +0.03(+0.31%)
Jan 21, 2003 9.126 9.144 8.988 9.027 78,592 +0.04(+0.47%)
Jan 17, 2003 9.055 9.055 8.967 8.985 135,134 -0.01(-0.12%)
Jan 16, 2003 9.055 9.066 8.967 8.995 65,022 +0.03(+0.32%)
Jan 15, 2003 9.055 9.055 8.878 8.967 101,209 -0.08(-0.90%)
Jan 14, 2003 8.967 9.055 8.960 9.048 57,955 +0.13(+1.51%)
Jan 13, 2003 8.825 9.038 8.765 8.914 84,812 +0.12(+1.41%)
Jan 10, 2003 8.878 8.896 8.772 8.790 46,646 -0.07(-0.76%)
Jan 09, 2003 8.790 8.871 8.765 8.857 44,950 +0.08(+0.89%)
Jan 08, 2003 8.790 8.914 8.744 8.779 71,242 +0.00(+0.04%)
Jan 07, 2003 8.762 8.776 8.670 8.776 59,934 +0.01(+0.16%)
Jan 06, 2003 8.468 8.772 8.468 8.762 57,672 +0.30(+3.55%)
Jan 03, 2003 8.489 8.489 8.419 8.461 37,317 -0.06(-0.75%)
Jan 02, 2003 8.419 8.525 8.376 8.525 67,284 +0.16(+1.90%)
Dec 31, 2002 8.553 8.560 8.366 8.366 65,305 -0.19(-2.19%)
Dec 30, 2002 8.454 8.560 8.454 8.553 81,702 +0.15(+1.77%)
Dec 27, 2002 8.489 8.578 8.404 8.404 62,478 -0.08(-1.00%)
Dec 26, 2002 8.588 8.624 8.422 8.489 65,870 -0.08(-0.95%)
Dec 24, 2002 8.489 8.588 8.486 8.571 20,637 +0.08(+0.96%)
Dec 23, 2002 8.525 8.603 8.489 8.489 76,613 +0.00(+0.04%)
Dec 20, 2002 8.447 8.489 8.447 8.486 88,487 +0.07(+0.80%)
Dec 19, 2002 8.631 8.649 8.419 8.419 92,445 -0.19(-2.26%)
Dec 18, 2002 8.581 8.631 8.581 8.613 45,515 +0.05(+0.58%)
Dec 17, 2002 8.613 8.702 8.564 8.564 65,022 -0.03(-0.37%)
Dec 16, 2002 8.532 8.631 8.532 8.595 49,191 +0.09(+1.04%)
Dec 13, 2002 8.666 8.666 8.493 8.507 94,707 -0.21(-2.43%)
Dec 12, 2002 8.684 8.748 8.638 8.719 58,803 +0.04(+0.41%)
Dec 11, 2002 8.808 8.861 8.670 8.684 149,269 -0.11(-1.21%)
Dec 10, 2002 8.878 8.917 8.790 8.790 194,785 -0.12(-1.39%)
Dec 09, 2002 8.949 8.992 8.878 8.914 37,882 -0.07(-0.79%)
Dec 06, 2002 8.900 9.009 8.875 8.985 28,553 +0.08(+0.87%)
Dec 05, 2002 8.967 8.967 8.878 8.907 42,688 +0.01(+0.12%)
Dec 04, 2002 9.009 9.013 8.889 8.896 29,118 -0.09(-0.98%)
Dec 03, 2002 9.091 9.091 8.970 8.985 38,448 -0.13(-1.40%)
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.