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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jun 02, 2003 9.993 10.12 9.975 10.08 67,001 +0.11(+1.06%)
May 30, 2003 10.08 10.20 9.975 9.975 97,534 -0.14(-1.36%)
May 29, 2003 10.10 10.15 10.07 10.11 87,073 +0.07(+0.67%)
May 28, 2003 10.08 10.20 10.03 10.05 49,756 -0.07(-0.70%)
May 27, 2003 9.950 10.12 9.929 10.12 87,639 +0.22(+2.22%)
May 23, 2003 9.901 9.954 9.844 9.897 56,824 +0.02(+0.25%)
May 22, 2003 9.869 9.904 9.816 9.872 49,473 +0.04(+0.40%)
May 21, 2003 9.887 9.887 9.816 9.833 44,102 +0.04(+0.36%)
May 20, 2003 9.710 9.869 9.710 9.798 41,275 +0.07(+0.69%)
May 19, 2003 9.887 9.968 9.731 9.731 68,697 -0.08(-0.86%)
May 16, 2003 9.688 9.862 9.674 9.816 65,870 +0.16(+1.65%)
May 15, 2003 9.639 9.710 9.586 9.657 46,364 +0.10(+1.07%)
May 14, 2003 9.604 9.632 9.554 9.554 49,191 +0.00(+0.04%)
May 13, 2003 9.550 9.575 9.526 9.550 43,819 +0.12(+1.31%)
May 12, 2003 9.349 9.434 9.268 9.427 61,347 +0.11(+1.22%)
May 09, 2003 9.285 9.314 9.232 9.314 57,389 +0.00(+0.00%)
May 08, 2003 9.367 9.384 9.314 9.314 25,726 -0.02(-0.27%)
May 07, 2003 9.515 9.515 9.268 9.338 65,870 -0.18(-1.86%)
May 06, 2003 9.473 9.568 9.473 9.515 44,385 +0.05(+0.56%)
May 05, 2003 9.586 9.596 9.455 9.462 42,123 -0.15(-1.55%)
May 02, 2003 9.710 9.763 9.586 9.611 56,541 -0.05(-0.48%)
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.