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 )

47.93 -0.12 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 9.124 9.131 9.017 9.038 59,039 -0.02(-0.24%)
Feb 27, 2003 8.964 9.106 8.953 9.060 45,825 +0.13(+1.47%)
Feb 26, 2003 8.981 8.999 8.896 8.928 44,138 -0.09(-1.03%)
Feb 25, 2003 8.661 9.042 8.661 9.020 56,508 +0.41(+4.75%)
Feb 24, 2003 8.711 8.715 8.608 8.611 48,918 -0.10(-1.14%)
Feb 21, 2003 8.626 8.718 8.626 8.711 57,633 +0.10(+1.16%)
Feb 20, 2003 8.572 8.640 8.572 8.611 32,330 +0.04(+0.41%)
Feb 19, 2003 8.715 8.715 8.576 8.576 52,010 -0.14(-1.59%)
Feb 18, 2003 8.711 8.750 8.643 8.715 71,409 +0.03(+0.37%)
Feb 14, 2003 8.707 8.711 8.643 8.683 46,106 +0.01(+0.12%)
Feb 13, 2003 8.643 8.711 8.626 8.672 42,170 +0.06(+0.66%)
Feb 12, 2003 8.679 8.764 8.615 8.615 81,530 -0.03(-0.33%)
Feb 11, 2003 8.679 8.732 8.579 8.643 62,131 -0.00(-0.04%)
Feb 10, 2003 8.611 8.647 8.547 8.647 36,829 +0.05(+0.58%)
Feb 07, 2003 8.626 8.715 8.597 8.597 56,508 -0.05(-0.53%)
Feb 06, 2003 8.750 8.750 8.626 8.643 37,953 -0.04(-0.45%)
Feb 05, 2003 8.679 8.750 8.633 8.683 41,889 -0.07(-0.77%)
Feb 04, 2003 8.697 8.786 8.686 8.750 48,918 +0.02(+0.24%)
Feb 03, 2003 8.697 8.764 8.679 8.729 34,017 +0.07(+0.78%)
Jan 31, 2003 8.608 8.679 8.537 8.661 73,939 +0.08(+0.91%)
Jan 30, 2003 8.768 8.768 8.579 8.583 81,249 -0.17(-1.99%)
Jan 29, 2003 8.768 8.768 8.590 8.757 54,822 -0.01(-0.12%)
Jan 28, 2003 8.626 8.768 8.615 8.768 67,192 +0.16(+1.86%)
Jan 27, 2003 8.732 8.892 8.608 8.608 40,765 -0.16(-1.83%)
Jan 24, 2003 9.088 9.088 8.768 8.768 56,789 -0.28(-3.11%)
Jan 23, 2003 9.106 9.134 9.049 9.049 46,387 -0.06(-0.62%)
Jan 22, 2003 9.138 9.159 9.070 9.106 75,626 +0.03(+0.31%)
Jan 21, 2003 9.177 9.195 9.038 9.077 78,156 +0.04(+0.47%)
Jan 17, 2003 9.106 9.106 9.017 9.035 134,384 -0.01(-0.12%)
Jan 16, 2003 9.106 9.117 9.017 9.045 64,661 +0.03(+0.32%)
Jan 15, 2003 9.106 9.106 8.928 9.017 100,647 -0.08(-0.90%)
Jan 14, 2003 9.017 9.106 9.010 9.099 57,633 +0.14(+1.51%)
Jan 13, 2003 8.875 9.088 8.814 8.964 84,341 +0.12(+1.41%)
Jan 10, 2003 8.928 8.946 8.821 8.839 46,387 -0.07(-0.76%)
Jan 09, 2003 8.839 8.921 8.814 8.907 44,701 +0.08(+0.89%)
Jan 08, 2003 8.839 8.964 8.793 8.828 70,846 +0.00(+0.04%)
Jan 07, 2003 8.811 8.825 8.718 8.825 59,601 +0.01(+0.16%)
Jan 06, 2003 8.515 8.821 8.515 8.811 57,352 +0.30(+3.55%)
Jan 03, 2003 8.537 8.537 8.466 8.508 37,110 -0.06(-0.75%)
Jan 02, 2003 8.466 8.572 8.423 8.572 66,910 +0.16(+1.90%)
Dec 31, 2002 8.601 8.608 8.412 8.412 64,943 -0.19(-2.19%)
Dec 30, 2002 8.501 8.608 8.501 8.601 81,249 +0.15(+1.77%)
Dec 27, 2002 8.537 8.626 8.451 8.451 62,131 -0.09(-1.00%)
Dec 26, 2002 8.636 8.672 8.469 8.537 65,505 -0.08(-0.95%)
Dec 24, 2002 8.537 8.636 8.533 8.619 20,523 +0.08(+0.96%)
Dec 23, 2002 8.572 8.651 8.537 8.537 76,188 +0.00(+0.04%)
Dec 20, 2002 8.494 8.537 8.494 8.533 87,996 +0.07(+0.80%)
Dec 19, 2002 8.679 8.697 8.466 8.466 91,932 -0.20(-2.26%)
Dec 18, 2002 8.629 8.679 8.629 8.661 45,263 +0.05(+0.58%)
Dec 17, 2002 8.661 8.750 8.611 8.611 64,661 -0.03(-0.37%)
Dec 16, 2002 8.579 8.679 8.579 8.643 48,918 +0.09(+1.04%)
Dec 13, 2002 8.715 8.715 8.540 8.555 94,181 -0.21(-2.43%)
Dec 12, 2002 8.732 8.796 8.686 8.768 58,476 +0.04(+0.41%)
Dec 11, 2002 8.857 8.910 8.718 8.732 148,441 -0.11(-1.21%)
Dec 10, 2002 8.928 8.967 8.839 8.839 193,704 -0.12(-1.39%)
Dec 09, 2002 8.999 9.042 8.928 8.964 37,672 -0.07(-0.79%)
Dec 06, 2002 8.949 9.060 8.924 9.035 28,394 +0.08(+0.87%)
Dec 05, 2002 9.017 9.017 8.928 8.956 42,451 +0.01(+0.12%)
Dec 04, 2002 9.060 9.063 8.939 8.946 28,957 -0.09(-0.98%)
Dec 03, 2002 9.141 9.141 9.020 9.035 38,234 -0.13(-1.40%)
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.