Skip to main content

California Water Service Group Holding (NY: CWT )

54.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 17.52 17.85 17.32 17.36 471,605 +0.19(+1.11%)
Oct 30, 2013 17.32 17.37 17.11 17.16 158,893 -0.11(-0.65%)
Oct 29, 2013 17.28 17.39 17.12 17.28 224,412 +0.03(+0.18%)
Oct 28, 2013 17.11 17.24 16.99 17.24 176,213 +0.18(+1.03%)
Oct 25, 2013 16.99 17.11 16.86 17.07 154,444 +0.15(+0.89%)
Oct 24, 2013 16.93 17.02 16.85 16.92 134,974 -0.02(-0.14%)
Oct 23, 2013 16.87 17.09 16.82 16.94 224,809 +0.04(+0.24%)
Oct 22, 2013 16.79 17.11 16.79 16.90 222,037 +0.12(+0.71%)
Oct 21, 2013 16.64 16.82 16.59 16.78 179,892 +0.14(+0.81%)
Oct 18, 2013 16.38 16.71 16.27 16.65 455,593 +0.41(+2.55%)
Oct 17, 2013 15.91 16.27 15.87 16.23 1,298,668 +0.31(+1.95%)
Oct 16, 2013 15.88 15.96 15.80 15.92 122,904 +0.08(+0.50%)
Oct 15, 2013 16.08 16.10 15.84 15.84 165,775 -0.24(-1.49%)
Oct 14, 2013 16.16 16.18 15.95 16.08 198,614 -0.18(-1.13%)
Oct 11, 2013 16.00 16.30 15.98 16.27 156,411 +0.18(+1.09%)
Oct 10, 2013 15.88 16.14 15.74 16.09 151,674 +0.33(+2.12%)
Oct 09, 2013 15.74 15.95 15.68 15.76 187,890 +0.05(+0.30%)
Oct 08, 2013 15.75 15.85 15.67 15.71 238,133 -0.04(-0.25%)
Oct 07, 2013 15.80 15.86 15.64 15.75 161,733 -0.14(-0.85%)
Oct 04, 2013 15.87 15.96 15.82 15.88 163,364 +0.01(+0.05%)
Oct 03, 2013 16.04 16.09 15.84 15.88 198,710 -0.22(-1.38%)
Oct 02, 2013 16.11 16.15 16.00 16.10 161,547 -0.12(-0.74%)
Oct 01, 2013 16.18 16.22 16.07 16.22 225,549 +0.04(+0.25%)
Sep 30, 2013 15.92 16.18 15.91 16.18 221,724 +0.14(+0.84%)
Sep 27, 2013 16.11 16.23 16.03 16.04 140,394 -0.14(-0.84%)
Sep 26, 2013 16.02 16.24 16.02 16.18 375,253 +0.22(+1.35%)
Sep 25, 2013 15.74 16.00 15.69 15.96 375,690 +0.21(+1.31%)
Sep 24, 2013 15.76 15.84 15.70 15.76 192,614 -0.01(-0.05%)
Sep 23, 2013 15.45 15.78 15.40 15.76 237,136 +0.28(+1.80%)
Sep 20, 2013 15.41 15.56 15.32 15.48 1,023,291 +0.06(+0.41%)
Sep 19, 2013 15.52 15.60 15.37 15.42 331,009 -0.10(-0.62%)
Sep 18, 2013 15.26 15.60 15.19 15.52 329,259 +0.21(+1.41%)
Sep 17, 2013 15.23 15.35 15.18 15.30 252,564 +0.07(+0.47%)
Sep 16, 2013 15.27 15.45 15.04 15.23 722,694 +0.04(+0.26%)
Sep 13, 2013 15.34 15.48 15.13 15.19 538,570 -0.27(-1.75%)
Sep 12, 2013 15.75 15.81 15.45 15.46 152,756 -0.28(-1.77%)
Sep 11, 2013 15.76 16.03 15.66 15.74 284,558 +0.01(+0.05%)
Sep 10, 2013 15.65 15.74 15.56 15.73 176,678 +0.12(+0.77%)
Sep 09, 2013 15.52 15.65 15.41 15.61 139,505 +0.05(+0.31%)
Sep 06, 2013 15.60 15.67 15.41 15.56 164,247 +0.08(+0.51%)
Sep 05, 2013 15.51 15.57 15.35 15.48 123,944 -0.06(-0.36%)
Sep 04, 2013 15.62 15.75 15.41 15.54 315,696 -0.11(-0.71%)
Sep 03, 2013 16.08 16.08 15.60 15.65 122,882 -0.23(-1.45%)
Aug 30, 2013 16.23 16.23 15.83 15.88 217,034 -0.29(-1.77%)
Aug 29, 2013 16.22 16.34 16.11 16.17 150,656 -0.09(-0.54%)
Aug 28, 2013 16.23 16.31 16.08 16.26 120,444 +0.00(+0.00%)
Aug 27, 2013 16.34 16.45 16.25 16.26 189,718 -0.23(-1.40%)
Aug 26, 2013 16.62 16.72 16.43 16.49 103,659 -0.15(-0.91%)
Aug 23, 2013 16.50 16.66 16.33 16.64 137,044 +0.19(+1.16%)
Aug 22, 2013 16.42 16.57 16.32 16.45 159,122 +0.10(+0.58%)
Aug 21, 2013 16.46 16.51 16.22 16.35 114,153 -0.21(-1.25%)
Aug 20, 2013 16.54 16.85 16.54 16.56 155,546 +0.00(+0.00%)
Aug 19, 2013 16.74 16.77 16.56 16.56 239,102 -0.20(-1.19%)
Aug 16, 2013 16.75 16.83 16.64 16.76 208,023 -0.08(-0.47%)
Aug 15, 2013 16.86 16.92 16.76 16.84 215,294 -0.16(-0.94%)
Aug 14, 2013 17.23 17.34 16.97 17.00 213,846 -0.17(-0.97%)
Aug 13, 2013 17.29 17.29 17.12 17.16 117,734 -0.06(-0.37%)
Aug 12, 2013 17.05 17.29 17.02 17.23 152,627 +0.01(+0.05%)
Aug 09, 2013 17.31 17.39 17.16 17.22 255,170 -0.08(-0.46%)
Aug 08, 2013 17.38 17.48 17.16 17.30 251,849 +0.02(+0.14%)
Aug 07, 2013 17.18 17.38 17.16 17.28 407,717 +0.04(+0.23%)
Aug 06, 2013 17.35 17.38 17.13 17.24 190,071 -0.10(-0.59%)
Aug 05, 2013 17.36 17.44 17.28 17.34 141,801 -0.01(-0.05%)
Aug 02, 2013 17.36 17.58 17.30 17.35 206,892 +0.01(+0.05%)
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.