Skip to main content

California Water Service Group Holding (NY: CWT )

46.48 -0.19 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.25 22.32 21.18 21.37 1,295,624 +0.94(+4.61%)
Feb 26, 2016 20.90 21.32 20.06 20.43 1,257,379 -1.16(-5.37%)
Feb 25, 2016 20.92 21.64 20.92 21.59 391,978 +0.08(+0.36%)
Feb 24, 2016 21.31 21.67 21.24 21.51 260,542 +0.14(+0.65%)
Feb 23, 2016 21.28 21.58 21.18 21.37 358,754 -0.01(-0.04%)
Feb 22, 2016 21.77 21.77 20.55 21.38 621,896 -0.54(-2.48%)
Feb 19, 2016 22.22 22.36 21.87 21.93 580,241 -0.29(-1.28%)
Feb 18, 2016 22.11 22.36 21.80 22.21 323,119 +0.10(+0.43%)
Feb 17, 2016 22.05 22.33 21.82 22.12 303,025 +0.10(+0.43%)
Feb 16, 2016 21.93 22.04 21.47 22.02 264,591 +0.33(+1.51%)
Feb 12, 2016 21.50 21.69 21.69 21.69 275,626 +0.18(+0.84%)
Feb 11, 2016 21.23 21.61 21.23 21.51 214,307 +0.04(+0.20%)
Feb 10, 2016 21.27 21.72 21.11 21.47 224,325 +0.24(+1.14%)
Feb 09, 2016 20.85 21.25 20.73 21.23 254,342 +0.26(+1.24%)
Feb 08, 2016 20.25 21.00 20.15 20.97 302,428 +0.62(+3.06%)
Feb 05, 2016 20.69 20.79 20.34 20.34 405,271 -0.41(-1.96%)
Feb 04, 2016 21.36 21.44 20.74 20.75 276,503 -0.70(-3.25%)
Feb 03, 2016 21.53 21.79 21.33 21.45 307,761 +0.02(+0.08%)
Feb 02, 2016 21.51 21.56 21.26 21.43 289,689 -0.19(-0.87%)
Feb 01, 2016 21.46 21.84 21.42 21.62 300,706 +0.08(+0.36%)
Jan 29, 2016 21.13 21.59 20.99 21.54 270,257 +0.55(+2.62%)
Jan 28, 2016 20.49 21.11 20.37 20.99 211,460 +0.61(+2.99%)
Jan 27, 2016 20.35 20.53 20.25 20.38 281,970 +0.03(+0.17%)
Jan 26, 2016 20.51 20.64 20.28 20.35 181,948 -0.09(-0.46%)
Jan 25, 2016 20.48 20.65 20.37 20.44 169,154 -0.06(-0.29%)
Jan 22, 2016 20.08 20.68 19.95 20.50 228,041 +0.49(+2.45%)
Jan 21, 2016 20.02 20.15 19.72 20.01 401,820 +0.01(+0.04%)
Jan 20, 2016 19.82 20.12 19.47 20.01 261,045 +0.03(+0.17%)
Jan 19, 2016 19.82 20.16 19.64 19.97 183,451 +0.26(+1.31%)
Jan 15, 2016 19.83 19.71 19.71 19.71 275,563 -0.52(-2.59%)
Jan 14, 2016 20.10 20.49 20.10 20.24 189,268 +0.15(+0.73%)
Jan 13, 2016 20.09 20.28 20.05 20.09 336,670 +0.00(+0.00%)
Jan 12, 2016 20.26 20.31 19.75 20.09 381,077 -0.09(-0.47%)
Jan 11, 2016 20.16 20.32 20.05 20.19 191,825 +0.08(+0.38%)
Jan 08, 2016 20.01 20.24 19.85 20.11 294,149 +0.16(+0.82%)
Jan 07, 2016 19.89 20.11 19.83 19.95 161,923 -0.24(-1.19%)
Jan 06, 2016 19.77 20.21 19.77 20.19 236,187 +0.23(+1.16%)
Jan 05, 2016 19.86 20.01 19.63 19.95 233,011 +0.08(+0.39%)
Jan 04, 2016 19.79 19.96 19.60 19.88 329,601 -0.10(-0.52%)
Dec 31, 2015 20.44 19.98 19.98 19.98 172,139 -0.52(-2.55%)
Dec 30, 2015 20.63 20.65 20.49 20.50 213,702 -0.19(-0.91%)
Dec 29, 2015 20.61 20.78 20.56 20.69 93,407 +0.15(+0.75%)
Dec 28, 2015 20.38 20.56 20.32 20.54 140,873 +0.11(+0.55%)
Dec 24, 2015 20.30 20.43 20.43 20.43 60,912 +0.15(+0.72%)
Dec 23, 2015 20.30 20.38 20.19 20.28 107,725 +0.04(+0.21%)
Dec 22, 2015 20.11 20.27 19.90 20.24 131,995 +0.18(+0.90%)
Dec 21, 2015 20.06 20.16 19.88 20.06 210,410 +0.06(+0.30%)
Dec 18, 2015 20.10 20.24 19.79 20.00 511,687 -0.13(-0.64%)
Dec 17, 2015 20.05 20.27 19.98 20.13 192,001 +0.09(+0.43%)
Dec 16, 2015 19.56 20.05 19.49 20.04 152,637 +0.58(+3.00%)
Dec 15, 2015 19.33 19.51 19.29 19.46 215,380 +0.19(+0.98%)
Dec 14, 2015 19.20 19.31 18.97 19.27 368,480 +0.07(+0.36%)
Dec 11, 2015 19.03 19.41 19.03 19.20 269,666 -0.09(-0.49%)
Dec 10, 2015 19.39 19.39 19.11 19.29 230,433 -0.09(-0.49%)
Dec 09, 2015 19.46 19.57 19.28 19.39 116,985 -0.13(-0.66%)
Dec 08, 2015 19.41 19.56 19.16 19.52 142,638 +0.07(+0.35%)
Dec 07, 2015 19.54 19.61 19.35 19.45 208,932 -0.15(-0.75%)
Dec 04, 2015 19.37 19.64 19.31 19.59 183,061 +0.23(+1.20%)
Dec 03, 2015 19.32 19.52 19.29 19.36 231,723 +0.02(+0.09%)
Dec 02, 2015 19.34 19.50 19.28 19.34 240,067 -0.05(-0.27%)
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.