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 )

53.99 -0.41 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 9.552 9.683 9.541 9.665 49,521 +0.04(+0.37%)
Apr 29, 2003 9.711 9.750 9.630 9.630 51,219 -0.06(-0.62%)
Apr 28, 2003 9.612 9.711 9.598 9.690 41,315 +0.12(+1.26%)
Apr 25, 2003 9.594 9.594 9.495 9.570 31,127 +0.06(+0.67%)
Apr 24, 2003 9.630 9.640 9.471 9.506 84,611 -0.12(-1.28%)
Apr 23, 2003 9.683 9.714 9.555 9.630 50,370 -0.04(-0.37%)
Apr 22, 2003 9.449 9.665 9.425 9.665 62,255 +0.23(+2.43%)
Apr 21, 2003 9.365 9.471 9.365 9.435 56,030 +0.08(+0.83%)
Apr 17, 2003 9.329 9.365 9.280 9.358 60,557 +0.07(+0.72%)
Apr 16, 2003 9.319 9.347 9.287 9.290 38,768 +0.01(+0.08%)
Apr 15, 2003 9.241 9.294 9.209 9.283 74,424 +0.02(+0.23%)
Apr 14, 2003 9.276 9.276 9.213 9.262 32,542 +0.01(+0.11%)
Apr 11, 2003 9.347 9.347 9.252 9.252 35,938 -0.08(-0.83%)
Apr 10, 2003 9.329 9.340 9.294 9.329 37,636 +0.04(+0.38%)
Apr 09, 2003 9.223 9.358 9.223 9.294 63,670 +0.04(+0.38%)
Apr 08, 2003 9.170 9.287 9.170 9.259 83,479 +0.11(+1.16%)
Apr 07, 2003 9.188 9.329 9.117 9.153 48,672 +0.01(+0.08%)
Apr 04, 2003 9.082 9.198 9.082 9.145 37,919 +0.08(+0.86%)
Apr 03, 2003 9.230 9.266 9.064 9.068 48,672 -0.14(-1.53%)
Apr 02, 2003 9.149 9.237 9.142 9.209 38,485 +0.10(+1.05%)
Apr 01, 2003 9.100 9.114 8.870 9.114 96,213 +0.01(+0.16%)
Mar 31, 2003 9.153 9.216 9.085 9.100 38,768 -0.02(-0.19%)
Mar 28, 2003 9.223 9.223 9.047 9.117 38,768 -0.11(-1.15%)
Mar 27, 2003 9.064 9.223 9.039 9.223 37,353 +0.21(+2.35%)
Mar 26, 2003 9.259 9.259 9.011 9.011 38,485 -0.21(-2.30%)
Mar 25, 2003 9.082 9.241 9.082 9.223 76,970 +0.16(+1.75%)
Mar 24, 2003 9.312 9.312 9.047 9.064 45,842 -0.22(-2.36%)
Mar 21, 2003 9.223 9.312 9.153 9.283 62,821 +0.10(+1.04%)
Mar 20, 2003 9.075 9.188 9.011 9.188 46,125 +0.11(+1.25%)
Mar 19, 2003 9.050 9.078 9.029 9.075 47,823 +0.02(+0.27%)
Mar 18, 2003 9.050 9.054 8.976 9.050 47,257 +0.00(+0.00%)
Mar 17, 2003 8.941 9.064 8.941 9.050 57,445 +0.16(+1.83%)
Mar 14, 2003 8.866 8.895 8.799 8.888 30,844 +0.03(+0.32%)
Mar 13, 2003 8.817 8.859 8.799 8.859 37,353 +0.06(+0.72%)
Mar 12, 2003 8.888 8.888 8.764 8.796 18,959 -0.07(-0.76%)
Mar 11, 2003 8.746 8.870 8.728 8.863 40,749 +0.10(+1.13%)
Mar 10, 2003 8.870 8.870 8.764 8.764 43,579 -0.07(-0.80%)
Mar 07, 2003 8.835 8.838 8.799 8.835 28,298 +0.04(+0.40%)
Mar 06, 2003 8.905 8.923 8.764 8.799 49,521 -0.07(-0.80%)
Mar 05, 2003 8.771 8.870 8.728 8.870 51,785 +0.12(+1.41%)
Mar 04, 2003 8.888 8.888 8.711 8.746 54,615 -0.11(-1.20%)
Mar 03, 2003 9.015 9.047 8.835 8.852 64,519 -0.13(-1.42%)
Feb 28, 2003 9.064 9.071 8.958 8.979 59,426 -0.02(-0.24%)
Feb 27, 2003 8.905 9.047 8.895 9.001 46,125 +0.13(+1.47%)
Feb 26, 2003 8.923 8.941 8.838 8.870 44,428 -0.09(-1.03%)
Feb 25, 2003 8.605 8.983 8.605 8.962 56,879 +0.41(+4.75%)
Feb 24, 2003 8.654 8.658 8.552 8.555 49,238 -0.10(-1.14%)
Feb 21, 2003 8.569 8.661 8.569 8.654 58,011 +0.10(+1.16%)
Feb 20, 2003 8.516 8.584 8.516 8.555 32,542 +0.04(+0.41%)
Feb 19, 2003 8.658 8.658 8.520 8.520 52,351 -0.14(-1.59%)
Feb 18, 2003 8.654 8.693 8.587 8.658 71,877 +0.03(+0.37%)
Feb 14, 2003 8.651 8.654 8.587 8.626 46,408 +0.01(+0.12%)
Feb 13, 2003 8.587 8.654 8.569 8.615 42,447 +0.06(+0.66%)
Feb 12, 2003 8.622 8.707 8.559 8.559 82,064 -0.03(-0.33%)
Feb 11, 2003 8.622 8.675 8.524 8.587 62,538 -0.00(-0.04%)
Feb 10, 2003 8.555 8.591 8.492 8.591 37,070 +0.05(+0.58%)
Feb 07, 2003 8.569 8.658 8.541 8.541 56,879 -0.05(-0.53%)
Feb 06, 2003 8.693 8.693 8.569 8.587 38,202 -0.04(-0.45%)
Feb 05, 2003 8.622 8.693 8.577 8.626 42,164 -0.07(-0.77%)
Feb 04, 2003 8.640 8.728 8.630 8.693 49,238 +0.02(+0.24%)
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.