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 )

50.45 +0.28 (+0.56%)
Streaming Delayed Price Updated: 1:52 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 (%)
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%)
Dec 02, 2002 9.091 9.126 9.020 9.112 26,009 +0.06(+0.63%)
Nov 29, 2002 8.953 9.098 8.931 9.055 30,249 +0.08(+0.87%)
Nov 27, 2002 8.779 9.020 8.772 8.977 61,630 +0.22(+2.50%)
Nov 26, 2002 9.133 9.154 8.666 8.758 75,765 -0.39(-4.22%)
Nov 25, 2002 9.126 9.179 9.069 9.144 38,448 +0.02(+0.19%)
Nov 22, 2002 9.161 9.161 9.062 9.126 35,055 -0.05(-0.58%)
Nov 21, 2002 9.176 9.197 9.137 9.179 166,797 +0.04(+0.39%)
Nov 20, 2002 9.020 9.144 9.020 9.144 44,385 +0.11(+1.17%)
Nov 19, 2002 8.967 9.108 8.942 9.038 52,300 +0.08(+0.91%)
Nov 18, 2002 9.002 9.038 8.832 8.956 54,845 -0.02(-0.28%)
Nov 15, 2002 9.055 9.091 8.956 8.981 38,730 -0.04(-0.43%)
Nov 14, 2002 8.896 9.087 8.861 9.020 38,730 +0.16(+1.80%)
Nov 13, 2002 8.790 9.073 8.790 8.861 51,170 +0.07(+0.80%)
Nov 12, 2002 8.825 8.893 8.737 8.790 31,945 +0.02(+0.24%)
Nov 11, 2002 8.910 8.956 8.666 8.769 31,945 -0.14(-1.59%)
Nov 08, 2002 9.009 9.091 8.882 8.910 54,562 -0.07(-0.83%)
Nov 07, 2002 9.126 9.126 8.977 8.985 42,688 -0.11(-1.17%)
Nov 06, 2002 9.038 9.154 8.953 9.091 56,824 +0.11(+1.18%)
Nov 05, 2002 8.985 9.055 8.896 8.985 40,144 +0.00(+0.00%)
Nov 04, 2002 9.020 9.052 8.921 8.985 57,106 -0.02(-0.20%)
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.