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 27, 2004 10.48 10.62 10.47 10.48 57,071 -0.04(-0.34%)
Feb 26, 2004 10.40 10.55 10.40 10.51 53,416 +0.05(+0.44%)
Feb 25, 2004 10.53 10.56 10.33 10.46 68,316 -0.04(-0.37%)
Feb 24, 2004 10.30 10.58 10.30 10.50 131,291 +0.23(+2.29%)
Feb 23, 2004 10.46 10.49 10.24 10.27 83,498 -0.17(-1.67%)
Feb 20, 2004 10.28 10.46 10.14 10.44 87,434 +0.22(+2.19%)
Feb 19, 2004 10.40 10.47 10.22 10.22 77,594 -0.18(-1.78%)
Feb 18, 2004 10.53 10.53 10.27 10.40 72,533 -0.07(-0.71%)
Feb 17, 2004 10.19 10.51 10.16 10.48 85,466 +0.34(+3.40%)
Feb 13, 2004 10.46 10.46 10.10 10.13 57,071 -0.32(-3.10%)
Feb 12, 2004 10.47 10.47 10.33 10.46 62,131 -0.01(-0.14%)
Feb 11, 2004 10.42 10.47 10.35 10.47 64,380 +0.05(+0.48%)
Feb 10, 2004 10.14 10.42 10.13 10.42 82,654 +0.28(+2.81%)
Feb 09, 2004 9.977 10.17 9.924 10.14 64,661 +0.17(+1.75%)
Feb 06, 2004 9.799 10.04 9.799 9.963 135,227 +0.13(+1.30%)
Feb 05, 2004 9.728 9.920 9.718 9.835 164,184 +0.14(+1.47%)
Feb 04, 2004 10.32 10.32 9.693 9.693 172,619 -0.73(-7.00%)
Feb 03, 2004 10.17 10.51 10.14 10.42 178,523 +0.24(+2.38%)
Feb 02, 2004 10.13 10.24 9.995 10.18 88,839 +0.05(+0.46%)
Jan 30, 2004 9.888 10.16 9.888 10.13 88,277 +0.21(+2.11%)
Jan 29, 2004 9.913 10.07 9.782 9.924 179,647 +0.10(+1.01%)
Jan 28, 2004 10.28 10.30 9.782 9.824 123,138 -0.46(-4.49%)
Jan 27, 2004 10.51 10.51 10.28 10.29 102,053 -0.26(-2.46%)
Jan 26, 2004 10.33 10.55 10.28 10.55 102,053 +0.14(+1.37%)
Jan 23, 2004 10.24 10.40 10.17 10.40 97,836 +0.12(+1.21%)
Jan 22, 2004 10.26 10.32 10.22 10.28 74,782 -0.01(-0.10%)
Jan 21, 2004 10.35 10.39 10.24 10.29 61,007 -0.06(-0.58%)
Jan 20, 2004 9.960 10.35 9.906 10.35 130,729 +0.37(+3.74%)
Jan 16, 2004 10.29 10.29 9.977 9.977 149,565 -0.32(-3.08%)
Jan 15, 2004 10.37 10.40 10.23 10.29 183,021 -0.11(-1.06%)
Jan 14, 2004 10.48 10.49 10.34 10.40 72,814 -0.07(-0.68%)
Jan 13, 2004 10.32 10.51 10.24 10.48 155,469 +0.09(+0.86%)
Jan 12, 2004 10.15 10.39 10.08 10.39 127,355 +0.25(+2.46%)
Jan 09, 2004 10.07 10.14 10.07 10.14 127,918 +0.05(+0.46%)
Jan 08, 2004 10.00 10.12 9.981 10.09 113,298 +0.09(+0.92%)
Jan 07, 2004 9.839 10.01 9.839 9.999 76,750 +0.16(+1.63%)
Jan 06, 2004 9.952 9.960 9.839 9.839 75,064 -0.09(-0.86%)
Jan 05, 2004 9.871 9.956 9.842 9.924 98,960 +0.05(+0.54%)
Jan 02, 2004 9.728 9.871 9.682 9.871 83,498 +0.12(+1.28%)
Dec 31, 2003 9.952 9.952 9.746 9.746 96,711 -0.21(-2.07%)
Dec 30, 2003 9.924 9.956 9.924 9.952 44,138 -0.00(-0.04%)
Dec 29, 2003 9.853 9.960 9.853 9.956 92,494 +0.15(+1.56%)
Dec 26, 2003 9.895 9.906 9.789 9.803 28,957 -0.10(-1.04%)
Dec 24, 2003 9.960 9.960 9.888 9.906 34,861 -0.04(-0.36%)
Dec 23, 2003 9.746 9.942 9.732 9.942 122,295 +0.07(+0.72%)
Dec 22, 2003 9.782 9.871 9.753 9.871 89,964 +0.09(+0.91%)
Dec 19, 2003 9.814 9.835 9.675 9.782 60,163 -0.03(-0.29%)
Dec 18, 2003 9.629 9.835 9.629 9.810 71,971 +0.24(+2.53%)
Dec 17, 2003 9.675 9.675 9.515 9.568 57,914 -0.14(-1.47%)
Dec 16, 2003 9.515 9.711 9.501 9.711 57,071 +0.17(+1.83%)
Dec 15, 2003 9.942 9.942 9.536 9.536 108,519 -0.32(-3.21%)
Dec 12, 2003 9.895 9.895 9.746 9.853 103,459 -0.02(-0.25%)
Dec 11, 2003 9.533 9.878 9.533 9.878 110,206 +0.31(+3.23%)
Dec 10, 2003 9.607 9.725 9.568 9.568 76,188 -0.04(-0.41%)
Dec 09, 2003 9.639 9.782 9.590 9.607 198,764 -0.03(-0.33%)
Dec 08, 2003 9.447 9.664 9.447 9.639 206,355 +0.19(+2.03%)
Dec 05, 2003 9.444 9.458 9.376 9.447 71,971 +0.03(+0.30%)
Dec 04, 2003 9.444 9.444 9.284 9.419 80,967 +0.06(+0.68%)
Dec 03, 2003 9.273 9.479 9.262 9.355 165,309 +0.05(+0.57%)
Dec 02, 2003 9.319 9.319 9.252 9.301 125,106 -0.01(-0.08%)
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.