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 )

51.23 +0.49 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 29, 2003 9.200 9.204 8.914 8.914 168,776 -0.27(-2.93%)
Aug 28, 2003 9.161 9.200 9.091 9.183 109,973 -0.00(-0.04%)
Aug 27, 2003 9.108 9.200 9.062 9.186 75,200 +0.08(+0.93%)
Aug 26, 2003 9.105 9.112 8.967 9.101 137,678 +0.05(+0.51%)
Aug 25, 2003 9.055 9.108 8.949 9.055 83,681 -0.06(-0.62%)
Aug 22, 2003 9.250 9.250 9.108 9.112 121,564 -0.19(-2.02%)
Aug 21, 2003 9.317 9.321 9.278 9.299 50,604 -0.01(-0.08%)
Aug 20, 2003 9.257 9.317 9.232 9.306 72,090 +0.07(+0.80%)
Aug 19, 2003 9.275 9.314 9.172 9.232 115,062 -0.04(-0.46%)
Aug 18, 2003 9.338 9.338 9.232 9.275 111,952 +0.01(+0.08%)
Aug 15, 2003 9.232 9.306 9.179 9.268 70,111 +0.07(+0.77%)
Aug 14, 2003 9.222 9.250 9.158 9.197 74,634 -0.02(-0.27%)
Aug 13, 2003 9.197 9.250 9.197 9.222 56,824 +0.02(+0.27%)
Aug 12, 2003 9.140 9.197 9.123 9.197 76,048 +0.07(+0.81%)
Aug 11, 2003 9.073 9.126 9.023 9.123 72,655 -0.00(-0.04%)
Aug 08, 2003 9.250 9.250 9.108 9.126 89,901 -0.08(-0.85%)
Aug 07, 2003 9.282 9.282 9.108 9.204 131,459 -0.03(-0.34%)
Aug 06, 2003 9.278 9.310 9.200 9.236 307,868 -0.01(-0.15%)
Aug 05, 2003 9.197 9.250 9.041 9.250 835,966 -0.04(-0.38%)
Aug 04, 2003 9.780 9.780 9.268 9.285 173,017 -0.54(-5.47%)
Aug 01, 2003 9.975 9.975 9.660 9.823 91,314 -0.07(-0.72%)
Jul 31, 2003 10.17 10.19 9.869 9.894 59,934 -0.22(-2.20%)
Jul 30, 2003 10.17 10.20 10.01 10.12 74,917 -0.13(-1.31%)
Jul 29, 2003 10.20 10.25 10.17 10.25 42,123 +0.01(+0.14%)
Jul 28, 2003 10.20 10.26 10.19 10.24 56,824 +0.07(+0.66%)
Jul 25, 2003 10.36 10.36 10.12 10.17 100,078 -0.19(-1.81%)
Jul 24, 2003 10.58 10.58 10.29 10.36 88,487 -0.21(-2.01%)
Jul 23, 2003 10.59 10.59 10.48 10.57 40,709 +0.06(+0.61%)
Jul 22, 2003 10.54 10.56 10.48 10.51 33,924 +0.03(+0.27%)
Jul 21, 2003 10.48 10.56 10.47 10.48 88,770 -0.04(-0.34%)
Jul 18, 2003 10.52 10.58 10.49 10.51 51,170 +0.04(+0.40%)
Jul 17, 2003 10.51 10.61 10.47 10.47 61,630 -0.02(-0.20%)
Jul 16, 2003 10.68 10.68 10.49 10.49 120,716 -0.06(-0.57%)
Jul 15, 2003 10.63 10.77 10.54 10.55 120,433 -0.01(-0.10%)
Jul 14, 2003 10.45 10.61 10.43 10.56 106,580 +0.29(+2.79%)
Jul 11, 2003 10.18 10.48 10.18 10.28 65,588 +0.17(+1.68%)
Jul 10, 2003 10.24 10.26 10.000 10.11 59,085 -0.06(-0.56%)
Jul 09, 2003 10.40 10.40 10.14 10.16 109,407 -0.20(-1.95%)
Jul 08, 2003 10.58 10.58 10.36 10.36 78,027 -0.14(-1.35%)
Jul 07, 2003 10.50 10.51 10.36 10.51 67,849 +0.18(+1.78%)
Jul 03, 2003 10.29 10.45 10.27 10.32 46,364 +0.11(+1.04%)
Jul 02, 2003 9.819 10.26 9.791 10.22 135,699 +0.40(+4.03%)
Jul 01, 2003 9.975 10.02 9.773 9.819 83,964 -0.13(-1.28%)
Jun 30, 2003 10.26 10.26 9.833 9.947 117,606 -0.32(-3.10%)
Jun 27, 2003 10.39 10.47 10.24 10.27 62,195 -0.07(-0.72%)
Jun 26, 2003 10.26 10.34 10.20 10.34 51,170 +0.05(+0.45%)
Jun 25, 2003 10.10 10.29 10.03 10.29 87,073 +0.32(+3.19%)
Jun 24, 2003 9.763 10.01 9.377 9.975 209,203 +0.07(+0.71%)
Jun 23, 2003 10.49 10.49 9.904 9.904 230,972 -0.57(-5.41%)
Jun 20, 2003 10.75 10.76 10.47 10.47 158,881 -0.41(-3.74%)
Jun 19, 2003 10.98 11.05 10.87 10.88 74,069 -0.08(-0.71%)
Jun 18, 2003 10.88 11.11 10.88 10.95 65,870 +0.08(+0.72%)
Jun 17, 2003 10.95 10.97 10.85 10.88 52,300 +0.01(+0.10%)
Jun 16, 2003 10.84 10.97 10.84 10.87 89,335 +0.11(+1.05%)
Jun 13, 2003 10.88 10.97 10.75 10.75 63,043 -0.03(-0.29%)
Jun 12, 2003 10.82 10.85 10.70 10.79 90,466 +0.06(+0.59%)
Jun 11, 2003 10.82 10.93 10.66 10.72 119,585 -0.09(-0.85%)
Jun 10, 2003 10.33 10.81 10.33 10.81 157,468 +0.54(+5.23%)
Jun 09, 2003 10.29 10.43 10.26 10.28 63,326 +0.06(+0.59%)
Jun 06, 2003 10.44 10.53 10.21 10.22 95,555 -0.16(-1.50%)
Jun 05, 2003 10.36 10.43 10.32 10.37 60,499 +0.05(+0.48%)
Jun 04, 2003 10.24 10.32 10.20 10.32 46,929 +0.08(+0.83%)
Jun 03, 2003 10.12 10.24 10.07 10.24 67,567 +0.16(+1.54%)
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.