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 )

50.69 -0.05 (-0.10%)
Streaming Delayed Price Updated: 11:07 AM 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 30, 2002 8.967 9.161 8.907 8.949 282,707 +0.00(+0.00%)
Aug 29, 2002 8.673 8.985 8.673 8.949 78,592 +0.28(+3.22%)
Aug 28, 2002 8.843 8.896 8.670 8.670 50,321 -0.17(-1.96%)
Aug 27, 2002 9.303 9.324 8.843 8.843 95,837 -0.44(-4.76%)
Aug 26, 2002 9.303 9.349 9.183 9.285 61,912 +0.01(+0.11%)
Aug 23, 2002 9.299 9.374 9.232 9.275 57,955 -0.06(-0.64%)
Aug 22, 2002 9.356 9.367 9.236 9.335 37,034 -0.02(-0.23%)
Aug 21, 2002 9.232 9.356 9.232 9.356 37,882 +0.16(+1.73%)
Aug 20, 2002 9.218 9.391 9.197 9.197 76,896 +0.02(+0.19%)
Aug 16, 2002 9.108 9.179 9.077 9.179 49,473 +0.05(+0.50%)
Aug 15, 2002 9.193 9.193 9.034 9.133 67,567 -0.04(-0.42%)
Aug 14, 2002 8.886 9.161 8.843 9.172 52,866 +0.29(+3.27%)
Aug 13, 2002 9.031 9.073 8.882 8.882 51,170 -0.14(-1.53%)
Aug 12, 2002 9.020 9.041 8.949 9.020 67,284 +0.28(+3.24%)
Aug 07, 2002 8.702 8.755 8.620 8.737 107,994 +0.09(+1.02%)
Aug 06, 2002 8.581 8.719 8.567 8.649 49,756 +0.09(+1.03%)
Aug 05, 2002 8.542 8.663 8.528 8.560 50,887 +0.09(+1.04%)
Aug 02, 2002 8.581 8.649 8.472 8.472 50,604 -0.11(-1.24%)
Aug 01, 2002 8.514 8.645 8.472 8.578 24,878 +0.00(+0.00%)
Jul 31, 2002 8.525 8.719 8.525 8.578 59,368 -0.04(-0.41%)
Jul 30, 2002 8.553 8.677 8.542 8.613 62,478 +0.06(+0.66%)
Jul 29, 2002 8.312 8.557 8.312 8.557 69,546 +0.21(+2.50%)
Jul 26, 2002 7.860 8.348 7.860 8.348 54,279 +0.42(+5.26%)
Jul 25, 2002 7.817 8.030 7.747 7.930 55,693 +0.16(+2.09%)
Jul 24, 2002 7.287 7.768 7.234 7.768 134,286 +0.13(+1.67%)
Jul 23, 2002 8.136 8.136 7.598 7.640 126,653 -0.46(-5.68%)
Jul 22, 2002 7.976 8.100 7.793 8.100 73,786 +0.02(+0.22%)
Jul 19, 2002 8.245 8.256 7.976 8.083 111,952 -0.42(-4.99%)
Jul 17, 2002 8.535 8.560 8.436 8.507 53,714 +0.16(+1.91%)
Jul 12, 2002 8.472 8.472 8.330 8.348 61,064 -0.11(-1.26%)
Jul 11, 2002 8.518 8.521 8.383 8.454 55,410 -0.11(-1.24%)
Jul 10, 2002 8.489 8.663 8.461 8.560 78,310 +0.03(+0.33%)
Jul 09, 2002 8.489 8.532 8.489 8.532 21,485 +0.08(+0.92%)
Jul 08, 2002 8.666 8.666 8.454 8.454 46,081 -0.14(-1.65%)
Jul 05, 2002 8.595 8.649 8.542 8.595 22,616 +0.04(+0.41%)
Jul 04, 2002 8.684 8.684 8.489 8.560 54,279 +0.00(+0.00%)
Jul 03, 2002 8.684 8.684 8.489 8.560 54,279 -0.25(-2.81%)
Jul 02, 2002 9.066 9.066 8.801 8.808 53,714 -0.27(-2.92%)
Jul 01, 2002 8.861 9.091 8.808 9.073 84,812 +0.16(+1.79%)
Jun 28, 2002 8.684 8.914 8.489 8.914 174,713 +0.19(+2.15%)
Jun 27, 2002 8.755 8.815 8.670 8.726 53,714 -0.01(-0.12%)
Jun 26, 2002 8.592 8.751 8.489 8.737 75,482 +0.18(+2.07%)
Jun 25, 2002 8.794 8.843 8.507 8.560 66,153 +0.07(+0.83%)
Jun 21, 2002 8.383 8.489 8.334 8.489 59,085 +0.11(+1.27%)
Jun 20, 2002 8.401 8.450 8.337 8.383 64,740 -0.05(-0.63%)
Jun 19, 2002 8.659 8.790 8.426 8.436 67,849 -0.18(-2.05%)
Jun 18, 2002 8.666 8.666 8.436 8.613 41,840 -0.05(-0.61%)
Jun 17, 2002 8.436 8.687 8.366 8.666 44,667 +0.25(+2.94%)
Jun 14, 2002 8.334 8.433 8.235 8.419 66,436 +0.03(+0.38%)
Jun 12, 2002 8.542 8.542 8.383 8.387 51,452 -0.12(-1.37%)
Jun 11, 2002 8.687 8.687 8.493 8.503 24,878 -0.15(-1.72%)
Jun 10, 2002 8.638 8.733 8.638 8.652 23,747 +0.05(+0.58%)
Jun 07, 2002 8.666 8.666 8.507 8.603 28,270 -0.11(-1.22%)
Jun 06, 2002 8.638 8.794 8.525 8.709 71,525 +0.04(+0.41%)
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.