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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Mar 01, 2004 10.48 10.54 10.39 10.44 66,348 -0.04(-0.37%)
Feb 27, 2004 10.48 10.62 10.47 10.48 57,071 -0.04(-0.34%)
Feb 26, 2004 10.40 10.55 10.40 10.51 53,416 +0.05(+0.44%)
Feb 25, 2004 10.53 10.56 10.33 10.46 68,316 -0.04(-0.37%)
Feb 24, 2004 10.30 10.58 10.30 10.50 131,291 +0.23(+2.29%)
Feb 23, 2004 10.46 10.49 10.24 10.27 83,498 -0.17(-1.67%)
Feb 20, 2004 10.28 10.46 10.14 10.44 87,434 +0.22(+2.19%)
Feb 19, 2004 10.40 10.47 10.22 10.22 77,594 -0.18(-1.78%)
Feb 18, 2004 10.53 10.53 10.27 10.40 72,533 -0.07(-0.71%)
Feb 17, 2004 10.19 10.51 10.16 10.48 85,466 +0.34(+3.40%)
Feb 13, 2004 10.46 10.46 10.10 10.13 57,071 -0.32(-3.10%)
Feb 12, 2004 10.47 10.47 10.33 10.46 62,131 -0.01(-0.14%)
Feb 11, 2004 10.42 10.47 10.35 10.47 64,380 +0.05(+0.48%)
Feb 10, 2004 10.14 10.42 10.13 10.42 82,654 +0.28(+2.81%)
Feb 09, 2004 9.977 10.17 9.924 10.14 64,661 +0.17(+1.75%)
Feb 06, 2004 9.799 10.04 9.799 9.963 135,227 +0.13(+1.30%)
Feb 05, 2004 9.728 9.920 9.718 9.835 164,184 +0.14(+1.47%)
Feb 04, 2004 10.32 10.32 9.693 9.693 172,619 -0.73(-7.00%)
Feb 03, 2004 10.17 10.51 10.14 10.42 178,523 +0.24(+2.38%)
Feb 02, 2004 10.13 10.24 9.995 10.18 88,839 +0.05(+0.46%)
Jan 30, 2004 9.888 10.16 9.888 10.13 88,277 +0.21(+2.11%)
Jan 29, 2004 9.913 10.07 9.782 9.924 179,647 +0.10(+1.01%)
Jan 28, 2004 10.28 10.30 9.782 9.824 123,138 -0.46(-4.49%)
Jan 27, 2004 10.51 10.51 10.28 10.29 102,053 -0.26(-2.46%)
Jan 26, 2004 10.33 10.55 10.28 10.55 102,053 +0.14(+1.37%)
Jan 23, 2004 10.24 10.40 10.17 10.40 97,836 +0.12(+1.21%)
Jan 22, 2004 10.26 10.32 10.22 10.28 74,782 -0.01(-0.10%)
Jan 21, 2004 10.35 10.39 10.24 10.29 61,007 -0.06(-0.58%)
Jan 20, 2004 9.960 10.35 9.906 10.35 130,729 +0.37(+3.74%)
Jan 16, 2004 10.29 10.29 9.977 9.977 149,565 -0.32(-3.08%)
Jan 15, 2004 10.37 10.40 10.23 10.29 183,021 -0.11(-1.06%)
Jan 14, 2004 10.48 10.49 10.34 10.40 72,814 -0.07(-0.68%)
Jan 13, 2004 10.32 10.51 10.24 10.48 155,469 +0.09(+0.86%)
Jan 12, 2004 10.15 10.39 10.08 10.39 127,355 +0.25(+2.46%)
Jan 09, 2004 10.07 10.14 10.07 10.14 127,918 +0.05(+0.46%)
Jan 08, 2004 10.00 10.12 9.981 10.09 113,298 +0.09(+0.92%)
Jan 07, 2004 9.839 10.01 9.839 9.999 76,750 +0.16(+1.63%)
Jan 06, 2004 9.952 9.960 9.839 9.839 75,064 -0.09(-0.86%)
Jan 05, 2004 9.871 9.956 9.842 9.924 98,960 +0.05(+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.