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 )

49.12 +0.70 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 28, 2004 10.12 10.20 10.07 10.12 50,886 +0.05(+0.46%)
May 27, 2004 10.07 10.10 10.02 10.07 50,886 +0.05(+0.46%)
May 26, 2004 10.05 10.07 9.995 10.03 49,199 -0.09(-0.84%)
May 25, 2004 9.828 10.16 9.828 10.11 89,964 +0.28(+2.90%)
May 24, 2004 9.657 9.849 9.607 9.828 114,142 +0.26(+2.71%)
May 21, 2004 9.565 9.611 9.533 9.568 80,967 +0.02(+0.19%)
May 20, 2004 9.593 9.675 9.522 9.550 71,971 -0.04(-0.44%)
May 19, 2004 9.675 9.782 9.568 9.593 64,661 -0.03(-0.33%)
May 18, 2004 9.639 9.675 9.582 9.625 48,074 +0.06(+0.59%)
May 17, 2004 9.586 9.622 9.533 9.568 105,145 -0.05(-0.55%)
May 14, 2004 9.664 9.746 9.568 9.622 58,195 -0.05(-0.48%)
May 13, 2004 9.782 9.846 9.664 9.668 61,007 -0.11(-1.16%)
May 12, 2004 9.764 9.789 9.479 9.782 108,238 +0.03(+0.33%)
May 11, 2004 9.444 9.750 9.390 9.750 61,850 +0.29(+3.05%)
May 10, 2004 9.572 9.746 9.447 9.462 144,786 -0.16(-1.66%)
May 07, 2004 9.988 10.07 9.604 9.622 88,558 -0.38(-3.84%)
May 06, 2004 9.917 10.02 9.700 10.01 106,270 -0.04(-0.42%)
May 05, 2004 10.14 10.26 10.05 10.05 43,295 -0.11(-1.09%)
May 04, 2004 10.13 10.23 10.05 10.16 70,846 +0.03(+0.28%)
May 03, 2004 10.16 10.16 9.942 10.13 154,063 -0.01(-0.14%)
Apr 30, 2004 10.48 10.48 10.14 10.14 92,775 -0.30(-2.89%)
Apr 29, 2004 10.44 10.66 10.40 10.45 73,377 +0.06(+0.58%)
Apr 28, 2004 10.72 10.72 10.33 10.39 106,270 -0.34(-3.15%)
Apr 27, 2004 10.55 10.72 10.52 10.72 105,989 +0.18(+1.69%)
Apr 26, 2004 10.55 10.61 10.46 10.55 67,754 +0.02(+0.17%)
Apr 23, 2004 10.56 10.57 10.37 10.53 85,466 -0.05(-0.50%)
Apr 22, 2004 10.49 10.58 10.46 10.58 102,053 +0.12(+1.19%)
Apr 21, 2004 10.21 10.46 10.19 10.46 98,398 +0.23(+2.26%)
Apr 20, 2004 10.44 10.47 10.23 10.23 78,718 -0.18(-1.71%)
Apr 19, 2004 10.33 10.44 10.32 10.40 68,316 +0.04(+0.34%)
Apr 16, 2004 10.30 10.42 10.22 10.37 82,373 +0.12(+1.15%)
Apr 15, 2004 10.23 10.37 10.21 10.25 77,313 +0.09(+0.88%)
Apr 14, 2004 10.17 10.39 10.14 10.16 109,644 -0.05(-0.49%)
Apr 13, 2004 10.47 10.48 10.21 10.21 108,800 -0.17(-1.61%)
Apr 12, 2004 10.38 10.45 10.37 10.38 78,999 +0.00(+0.03%)
Apr 08, 2004 10.42 10.45 10.36 10.38 74,501 -0.01(-0.10%)
Apr 07, 2004 10.28 10.42 10.23 10.39 69,160 +0.11(+1.04%)
Apr 06, 2004 10.26 10.32 10.22 10.28 72,814 +0.02(+0.17%)
Apr 05, 2004 10.08 10.27 10.08 10.26 63,537 +0.21(+2.12%)
Apr 02, 2004 10.10 10.12 10.02 10.05 77,594 +0.01(+0.07%)
Apr 01, 2004 10.06 10.06 9.967 10.04 68,035 -0.02(-0.21%)
Mar 31, 2004 9.927 10.10 9.817 10.06 110,206 +0.10(+1.00%)
Mar 30, 2004 9.764 9.999 9.711 9.963 103,740 +0.20(+2.04%)
Mar 29, 2004 9.803 9.931 9.714 9.764 90,807 -0.07(-0.72%)
Mar 26, 2004 9.853 9.881 9.799 9.835 69,722 -0.05(-0.54%)
Mar 25, 2004 9.728 9.888 9.711 9.888 102,053 +0.19(+1.98%)
Mar 24, 2004 9.778 9.782 9.675 9.696 73,096 -0.08(-0.84%)
Mar 23, 2004 9.817 9.842 9.746 9.778 90,526 -0.02(-0.22%)
Mar 22, 2004 10.03 10.03 9.785 9.799 158,562 -0.23(-2.27%)
Mar 19, 2004 10.31 10.31 10.02 10.03 84,341 -0.26(-2.52%)
Mar 18, 2004 10.43 10.45 10.28 10.29 61,007 -0.13(-1.23%)
Mar 17, 2004 10.37 10.42 10.35 10.41 70,846 +0.06(+0.55%)
Mar 16, 2004 10.32 10.37 10.26 10.36 75,345 +0.04(+0.34%)
Mar 15, 2004 10.60 10.60 10.32 10.32 82,935 -0.28(-2.62%)
Mar 12, 2004 10.48 10.60 10.27 10.60 64,943 +0.16(+1.50%)
Mar 11, 2004 10.48 10.56 10.40 10.44 68,878 +0.02(+0.20%)
Mar 10, 2004 10.67 10.67 10.42 10.42 62,412 -0.25(-2.30%)
Mar 09, 2004 10.37 10.67 10.35 10.67 130,448 +0.32(+3.06%)
Mar 08, 2004 10.46 10.49 10.33 10.35 52,010 -0.07(-0.68%)
Mar 05, 2004 10.35 10.49 10.30 10.42 70,284 +0.11(+1.03%)
Mar 04, 2004 10.35 10.35 10.19 10.32 75,345 -0.05(-0.48%)
Mar 03, 2004 10.31 10.45 10.19 10.37 70,003 +0.06(+0.55%)
Mar 02, 2004 10.39 10.45 10.30 10.31 150,690 -0.13(-1.23%)
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.