Skip to main content

California Water Service Group Holding (NY: CWT )

46.48 -0.19 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.60 14.65 14.56 14.65 46,387 +0.02(+0.17%)
Sep 29, 2005 14.41 14.63 14.16 14.63 106,551 +0.22(+1.53%)
Sep 28, 2005 14.52 14.53 14.25 14.41 121,733 -0.10(-0.71%)
Sep 27, 2005 14.41 14.58 14.32 14.51 91,651 +0.07(+0.47%)
Sep 26, 2005 14.21 14.44 14.12 14.44 167,558 +0.27(+1.88%)
Sep 23, 2005 14.18 14.18 13.96 14.18 120,327 +0.15(+1.04%)
Sep 22, 2005 13.87 14.05 13.69 14.03 116,391 +0.24(+1.73%)
Sep 21, 2005 13.87 13.90 13.73 13.79 213,103 -0.11(-0.77%)
Sep 20, 2005 14.09 14.17 13.87 13.90 126,231 -0.23(-1.61%)
Sep 19, 2005 14.25 14.29 14.12 14.13 81,811 -0.16(-1.14%)
Sep 16, 2005 14.18 14.31 14.07 14.29 278,327 +0.18(+1.26%)
Sep 15, 2005 13.98 14.16 13.97 14.11 113,579 +0.18(+1.30%)
Sep 14, 2005 14.37 14.52 13.91 13.93 181,896 -0.39(-2.71%)
Sep 13, 2005 14.75 14.76 14.32 14.32 140,007 -0.40(-2.71%)
Sep 12, 2005 14.55 14.74 14.49 14.72 73,096 +0.16(+1.12%)
Sep 09, 2005 14.23 14.56 14.23 14.56 87,715 +0.38(+2.71%)
Sep 08, 2005 14.19 14.29 14.10 14.17 87,152 -0.02(-0.15%)
Sep 07, 2005 14.26 14.26 14.14 14.19 94,462 -0.05(-0.35%)
Sep 06, 2005 14.05 14.37 14.04 14.24 211,978 +0.19(+1.37%)
Sep 02, 2005 14.12 14.23 14.02 14.05 55,384 -0.13(-0.93%)
Sep 01, 2005 14.17 14.25 14.16 14.18 138,882 +0.04(+0.30%)
Aug 31, 2005 13.62 14.17 13.62 14.14 92,494 +0.43(+3.11%)
Aug 30, 2005 13.69 13.74 13.52 13.71 86,871 -0.02(-0.13%)
Aug 29, 2005 13.42 13.74 13.36 13.73 115,266 +0.31(+2.33%)
Aug 26, 2005 13.61 13.66 13.39 13.42 89,683 -0.24(-1.77%)
Aug 25, 2005 13.89 13.89 13.55 13.66 121,170 -0.11(-0.78%)
Aug 24, 2005 13.66 13.88 13.64 13.77 129,604 +0.18(+1.31%)
Aug 23, 2005 13.35 13.69 13.35 13.59 129,886 +0.21(+1.60%)
Aug 22, 2005 13.37 13.50 13.31 13.37 186,113 +0.06(+0.48%)
Aug 19, 2005 13.48 13.50 13.24 13.31 131,572 -0.15(-1.08%)
Aug 18, 2005 13.58 13.62 13.34 13.46 127,636 -0.13(-0.94%)
Aug 17, 2005 13.57 13.74 13.45 13.58 88,558 -0.00(-0.03%)
Aug 16, 2005 14.07 14.07 13.59 13.59 112,455 -0.28(-2.05%)
Aug 15, 2005 13.67 13.95 13.67 13.87 58,476 +0.22(+1.64%)
Aug 12, 2005 13.69 13.76 13.52 13.65 104,302 -0.09(-0.62%)
Aug 11, 2005 13.48 13.75 13.48 13.73 67,754 +0.27(+2.01%)
Aug 10, 2005 13.48 13.91 13.34 13.46 190,330 +0.02(+0.19%)
Aug 09, 2005 13.08 13.44 13.08 13.44 168,683 +0.30(+2.30%)
Aug 08, 2005 13.52 13.64 13.06 13.14 184,708 -0.43(-3.20%)
Aug 05, 2005 13.87 14.00 13.38 13.57 265,957 -0.48(-3.42%)
Aug 04, 2005 14.73 14.73 14.05 14.05 187,238 -0.85(-5.73%)
Aug 03, 2005 14.71 14.98 14.64 14.90 217,601 +0.23(+1.60%)
Aug 02, 2005 14.41 14.68 14.41 14.67 103,459 +0.10(+0.71%)
Aug 01, 2005 14.76 14.86 14.49 14.57 126,231 -0.20(-1.33%)
Jul 29, 2005 14.85 14.92 14.70 14.76 239,530 -0.09(-0.60%)
Jul 28, 2005 14.42 14.89 14.39 14.85 163,903 +0.43(+2.96%)
Jul 27, 2005 14.33 14.42 14.24 14.42 84,341 +0.18(+1.25%)
Jul 26, 2005 14.32 14.37 14.23 14.25 79,843 +0.06(+0.43%)
Jul 25, 2005 14.23 14.40 14.14 14.19 74,501 -0.04(-0.30%)
Jul 22, 2005 14.07 14.24 14.07 14.23 108,519 +0.23(+1.63%)
Jul 21, 2005 14.23 14.28 14.00 14.00 95,024 -0.23(-1.60%)
Jul 20, 2005 14.15 14.23 14.14 14.23 82,373 +0.12(+0.86%)
Jul 19, 2005 13.84 14.21 13.84 14.11 92,213 +0.35(+2.56%)
Jul 18, 2005 14.00 14.03 13.75 13.75 45,825 -0.18(-1.28%)
Jul 15, 2005 13.85 14.00 13.84 13.93 58,476 +0.08(+0.56%)
Jul 14, 2005 14.12 14.29 13.82 13.85 87,152 -0.11(-0.76%)
Jul 13, 2005 14.23 14.24 13.96 13.96 74,782 -0.18(-1.26%)
Jul 12, 2005 14.51 14.51 14.10 14.14 143,661 -0.27(-1.88%)
Jul 11, 2005 14.08 14.46 14.08 14.41 179,085 +0.38(+2.74%)
Jul 08, 2005 13.49 14.04 13.49 14.03 124,263 +0.58(+4.31%)
Jul 07, 2005 13.29 13.53 13.25 13.45 92,775 +0.10(+0.72%)
Jul 06, 2005 13.64 13.64 13.35 13.35 93,056 -0.29(-2.14%)
Jul 05, 2005 13.53 13.64 13.53 13.64 111,330 +0.13(+0.97%)
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.