Skip to main content

California Water Service Group Holding (NY: CWT )

54.42 -0.64 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.10 14.19 13.81 13.98 512,348 -0.10(-0.69%)
Sep 29, 2009 14.06 14.10 13.93 14.07 278,009 -0.00(-0.03%)
Sep 28, 2009 13.41 14.17 13.41 14.08 273,175 +0.39(+2.86%)
Sep 25, 2009 13.71 13.87 13.66 13.69 124,686 -0.10(-0.75%)
Sep 24, 2009 13.85 13.91 13.69 13.79 200,456 -0.00(-0.03%)
Sep 23, 2009 13.78 13.90 13.70 13.79 283,754 +0.01(+0.08%)
Sep 22, 2009 13.84 13.88 13.64 13.78 208,277 -0.01(-0.08%)
Sep 21, 2009 13.92 13.94 13.76 13.79 227,582 -0.19(-1.34%)
Sep 18, 2009 13.92 13.99 13.65 13.98 354,718 +0.10(+0.70%)
Sep 17, 2009 13.71 13.95 13.71 13.88 220,555 +0.11(+0.78%)
Sep 16, 2009 13.65 13.82 13.54 13.78 162,277 +0.12(+0.89%)
Sep 15, 2009 13.23 13.74 13.23 13.65 368,969 +0.36(+2.73%)
Sep 14, 2009 13.10 13.33 13.10 13.29 211,659 +0.19(+1.42%)
Sep 11, 2009 13.41 13.44 13.10 13.10 155,969 -0.25(-1.88%)
Sep 10, 2009 13.30 13.36 13.13 13.36 250,398 +0.01(+0.05%)
Sep 09, 2009 13.20 13.38 13.11 13.35 379,392 +0.16(+1.20%)
Sep 08, 2009 13.11 13.23 12.96 13.19 288,769 +0.19(+1.44%)
Sep 04, 2009 13.08 13.11 12.95 13.00 291,154 -0.12(-0.90%)
Sep 03, 2009 13.15 13.22 12.94 13.12 259,584 -0.04(-0.27%)
Sep 02, 2009 13.19 13.32 13.12 13.16 247,428 -0.10(-0.76%)
Sep 01, 2009 13.30 13.44 13.14 13.26 259,715 -0.10(-0.75%)
Aug 31, 2009 13.38 13.54 13.30 13.36 240,928 -0.16(-1.17%)
Aug 28, 2009 13.63 13.72 13.46 13.52 278,778 -0.08(-0.61%)
Aug 27, 2009 13.59 13.68 13.45 13.60 120,733 -0.00(-0.03%)
Aug 26, 2009 13.52 13.66 13.46 13.60 271,902 +0.03(+0.21%)
Aug 25, 2009 13.69 13.75 13.56 13.57 216,198 -0.10(-0.71%)
Aug 24, 2009 13.80 13.82 13.62 13.67 223,553 -0.09(-0.68%)
Aug 21, 2009 13.80 13.90 13.71 13.76 326,672 +0.08(+0.55%)
Aug 20, 2009 13.62 13.74 13.56 13.69 179,955 +0.02(+0.13%)
Aug 19, 2009 13.37 13.69 13.37 13.67 193,591 +0.20(+1.47%)
Aug 18, 2009 13.57 13.68 13.37 13.47 234,545 +0.00(+0.00%)
Aug 17, 2009 13.37 13.59 13.34 13.47 162,578 -0.05(-0.37%)
Aug 14, 2009 13.61 13.64 13.38 13.52 665,456 -0.08(-0.61%)
Aug 13, 2009 14.14 14.14 13.56 13.61 228,518 -0.40(-2.84%)
Aug 12, 2009 13.73 14.34 13.73 14.00 857,069 +0.33(+2.39%)
Aug 11, 2009 13.52 13.80 13.49 13.68 497,422 +0.10(+0.77%)
Aug 10, 2009 13.24 13.67 13.19 13.57 249,451 +0.31(+2.30%)
Aug 07, 2009 13.10 13.42 13.01 13.27 226,610 +0.21(+1.59%)
Aug 06, 2009 13.34 13.41 12.99 13.06 242,365 -0.24(-1.79%)
Aug 05, 2009 13.55 13.58 13.18 13.30 246,197 -0.20(-1.46%)
Aug 04, 2009 13.62 13.66 13.46 13.50 246,681 -0.25(-1.82%)
Aug 03, 2009 13.55 13.79 13.50 13.75 310,643 +0.21(+1.53%)
Jul 31, 2009 13.55 13.75 13.46 13.54 239,039 -0.08(-0.60%)
Jul 30, 2009 13.59 13.82 13.43 13.62 371,263 +0.21(+1.60%)
Jul 29, 2009 13.44 13.58 13.26 13.41 184,233 -0.17(-1.26%)
Jul 28, 2009 13.32 13.58 13.21 13.58 252,525 +0.25(+1.88%)
Jul 27, 2009 13.30 13.35 13.20 13.33 111,551 -0.13(-0.98%)
Jul 24, 2009 13.07 13.47 12.97 13.46 3,054 +0.31(+2.37%)
Jul 23, 2009 12.93 13.32 12.93 13.15 278,162 +0.15(+1.13%)
Jul 22, 2009 12.91 13.05 12.80 13.00 165,074 +0.06(+0.50%)
Jul 21, 2009 12.99 13.10 12.85 12.94 191,835 -0.06(-0.44%)
Jul 20, 2009 13.16 13.22 12.87 12.99 243,867 -0.13(-1.01%)
Jul 17, 2009 13.33 13.41 13.01 13.13 421,490 -0.25(-1.90%)
Jul 16, 2009 13.14 13.42 13.09 13.38 224,728 +0.18(+1.33%)
Jul 15, 2009 13.08 13.28 13.03 13.21 244,027 +0.24(+1.85%)
Jul 14, 2009 13.01 13.07 12.91 12.97 255,607 -0.08(-0.63%)
Jul 13, 2009 12.75 13.06 12.75 13.05 212,516 +0.20(+1.59%)
Jul 10, 2009 12.59 12.88 12.59 12.84 154,741 +0.15(+1.15%)
Jul 09, 2009 12.97 12.97 12.64 12.70 289,496 -0.23(-1.80%)
Jul 08, 2009 13.05 13.11 12.77 12.93 204,806 -0.09(-0.71%)
Jul 07, 2009 13.11 13.22 12.91 13.02 203,190 -0.12(-0.92%)
Jul 06, 2009 13.01 13.23 13.01 13.14 185,024 +0.10(+0.74%)
Jul 02, 2009 13.32 13.32 13.01 13.05 209,201 -0.40(-2.98%)
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.