Skip to main content

California Water Service Group Holding (NY: CWT )

54.05 -0.37 (-0.68%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 14.04 14.58 14.04 14.55 2,225,729 +0.49(+3.50%)
Feb 28, 2012 14.16 14.29 13.98 14.06 275,372 -0.10(-0.70%)
Feb 27, 2012 14.24 14.27 14.05 14.16 271,859 -0.13(-0.90%)
Feb 24, 2012 14.28 14.32 14.07 14.29 222,938 +0.02(+0.11%)
Feb 23, 2012 13.98 14.28 13.98 14.27 218,402 +0.30(+2.17%)
Feb 22, 2012 14.13 14.19 13.95 13.97 240,766 -0.16(-1.13%)
Feb 21, 2012 14.17 14.26 14.07 14.13 245,423 +0.02(+0.16%)
Feb 17, 2012 14.28 14.31 14.09 14.10 277,482 -0.12(-0.85%)
Feb 16, 2012 14.01 14.31 14.00 14.23 215,305 +0.25(+1.79%)
Feb 15, 2012 14.09 14.13 13.94 13.98 293,245 -0.10(-0.70%)
Feb 14, 2012 13.99 14.08 13.85 14.07 234,075 +0.08(+0.54%)
Feb 13, 2012 13.98 14.04 13.90 14.00 238,716 +0.14(+1.04%)
Feb 10, 2012 14.16 14.16 13.85 13.85 352,014 -0.37(-2.61%)
Feb 09, 2012 14.38 14.38 14.21 14.23 230,694 -0.14(-0.95%)
Feb 08, 2012 14.31 14.37 14.18 14.36 202,047 +0.09(+0.64%)
Feb 07, 2012 14.13 14.34 14.12 14.27 136,991 +0.11(+0.80%)
Feb 06, 2012 14.23 14.24 14.09 14.16 221,836 -0.07(-0.48%)
Feb 03, 2012 14.36 14.36 14.23 14.23 269,451 +0.01(+0.05%)
Feb 02, 2012 14.24 14.30 14.10 14.22 224,442 +0.02(+0.15%)
Feb 01, 2012 13.97 14.23 13.87 14.20 427,530 +0.34(+2.44%)
Jan 31, 2012 13.62 13.94 13.57 13.86 1,617,308 +0.30(+2.22%)
Jan 30, 2012 13.78 13.78 13.53 13.56 706,376 -0.26(-1.90%)
Jan 27, 2012 13.93 13.95 13.72 13.82 481,699 -0.11(-0.81%)
Jan 26, 2012 13.84 13.96 13.75 13.93 351,780 +0.14(+1.03%)
Jan 25, 2012 13.63 13.81 13.53 13.79 310,622 +0.18(+1.32%)
Jan 24, 2012 13.69 13.71 13.52 13.61 388,121 -0.09(-0.66%)
Jan 23, 2012 13.74 13.82 13.52 13.70 452,734 -0.07(-0.49%)
Jan 20, 2012 13.55 13.79 13.55 13.77 328,102 +0.22(+1.61%)
Jan 19, 2012 13.66 13.66 13.51 13.55 324,229 -0.08(-0.61%)
Jan 18, 2012 13.57 13.64 13.48 13.63 168,651 +0.04(+0.33%)
Jan 17, 2012 13.60 13.66 13.56 13.59 237,279 +0.11(+0.84%)
Jan 13, 2012 13.45 13.48 13.37 13.48 228,390 +0.02(+0.17%)
Jan 12, 2012 13.54 13.60 13.40 13.45 236,951 -0.07(-0.50%)
Jan 11, 2012 13.39 13.54 13.39 13.52 324,734 +0.14(+1.07%)
Jan 10, 2012 13.50 13.50 13.37 13.38 196,511 -0.02(-0.11%)
Jan 09, 2012 13.45 13.45 13.27 13.39 182,948 -0.01(-0.06%)
Jan 06, 2012 13.40 13.43 13.28 13.40 252,352 +0.05(+0.39%)
Jan 05, 2012 13.39 13.45 13.27 13.35 298,505 -0.06(-0.45%)
Jan 04, 2012 13.68 13.76 13.39 13.41 417,110 -0.31(-2.25%)
Dec 30, 2011 13.93 13.93 13.71 13.72 199,831 -0.21(-1.51%)
Dec 29, 2011 13.81 13.98 13.81 13.93 137,083 +0.14(+1.04%)
Dec 28, 2011 14.06 14.06 13.78 13.78 206,703 -0.25(-1.77%)
Dec 27, 2011 13.75 14.08 13.74 14.03 177,559 +0.25(+1.80%)
Dec 23, 2011 13.47 13.85 13.43 13.78 198,533 +0.14(+1.05%)
Dec 21, 2011 13.69 13.75 13.55 13.64 302,988 -0.07(-0.49%)
Dec 20, 2011 13.51 13.74 13.51 13.71 260,672 +0.35(+2.64%)
Dec 19, 2011 13.57 13.72 13.33 13.36 235,012 -0.18(-1.33%)
Dec 16, 2011 13.59 13.74 13.48 13.54 356,324 -0.01(-0.06%)
Dec 15, 2011 13.42 13.62 13.36 13.54 288,953 +0.23(+1.75%)
Dec 14, 2011 13.45 13.54 13.30 13.31 268,958 -0.17(-1.23%)
Dec 13, 2011 13.55 13.73 13.42 13.48 229,199 -0.02(-0.17%)
Dec 12, 2011 13.46 13.51 13.33 13.50 190,990 -0.06(-0.44%)
Dec 09, 2011 13.41 13.62 13.41 13.56 338,745 +0.20(+1.46%)
Dec 08, 2011 13.75 13.75 13.33 13.36 247,689 -0.45(-3.26%)
Dec 07, 2011 13.74 13.89 13.63 13.81 186,467 -0.02(-0.16%)
Dec 06, 2011 13.92 13.94 13.84 13.84 232,788 -0.08(-0.59%)
Dec 05, 2011 13.88 14.02 13.79 13.92 276,987 +0.18(+1.31%)
Dec 02, 2011 13.93 13.93 13.69 13.74 194,787 -0.08(-0.54%)
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.