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 )

49.12 +0.70 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 31, 2004 10.07 10.12 10.02 10.12 93,338 +0.14(+1.43%)
Aug 30, 2004 10.02 10.11 9.960 9.977 133,540 -0.02(-0.21%)
Aug 27, 2004 9.960 10.03 9.895 9.999 41,608 +0.09(+0.93%)
Aug 26, 2004 9.995 10.06 9.853 9.906 242,341 -0.02(-0.25%)
Aug 25, 2004 9.888 10.03 9.874 9.931 62,131 +0.02(+0.25%)
Aug 24, 2004 9.942 9.942 9.853 9.906 59,882 +0.03(+0.29%)
Aug 23, 2004 9.835 9.956 9.817 9.878 108,800 +0.04(+0.43%)
Aug 20, 2004 9.728 9.835 9.700 9.835 100,085 +0.14(+1.39%)
Aug 19, 2004 9.782 9.785 9.657 9.700 86,590 -0.08(-0.84%)
Aug 18, 2004 9.671 9.785 9.657 9.782 81,811 +0.11(+1.14%)
Aug 17, 2004 9.782 9.782 9.657 9.671 74,501 -0.10(-1.02%)
Aug 16, 2004 9.728 9.778 9.689 9.771 44,138 +0.01(+0.15%)
Aug 13, 2004 9.693 9.778 9.639 9.757 42,451 +0.14(+1.44%)
Aug 12, 2004 9.693 9.703 9.604 9.618 84,622 -0.11(-1.13%)
Aug 11, 2004 9.799 9.799 9.607 9.728 65,786 -0.09(-0.91%)
Aug 10, 2004 9.693 9.817 9.646 9.817 79,562 +0.12(+1.28%)
Aug 09, 2004 9.746 9.782 9.636 9.693 78,437 -0.04(-0.44%)
Aug 06, 2004 9.771 9.920 9.732 9.735 132,416 -0.03(-0.29%)
Aug 05, 2004 9.810 9.853 9.721 9.764 91,370 -0.18(-1.86%)
Aug 04, 2004 9.888 10.05 9.789 9.949 142,537 +0.10(+0.97%)
Aug 03, 2004 9.835 9.984 9.782 9.853 127,074 +0.03(+0.29%)
Aug 02, 2004 9.746 9.881 9.693 9.824 109,644 +0.12(+1.21%)
Jul 30, 2004 9.782 9.871 9.707 9.707 194,547 -0.09(-0.91%)
Jul 29, 2004 9.675 9.810 9.639 9.796 164,466 +0.43(+4.60%)
Jul 28, 2004 9.390 9.444 9.277 9.365 85,184 -0.10(-1.02%)
Jul 27, 2004 9.355 9.533 9.309 9.462 75,907 +0.15(+1.57%)
Jul 26, 2004 9.550 9.550 9.316 9.316 81,530 -0.20(-2.09%)
Jul 23, 2004 9.479 9.533 9.444 9.515 77,313 +0.01(+0.15%)
Jul 22, 2004 9.675 9.675 9.447 9.501 86,871 -0.10(-1.07%)
Jul 21, 2004 9.668 9.703 9.604 9.604 100,085 -0.09(-0.92%)
Jul 20, 2004 9.693 9.703 9.604 9.693 79,843 +0.01(+0.11%)
Jul 19, 2004 9.604 9.703 9.604 9.682 48,918 +0.08(+0.81%)
Jul 16, 2004 9.686 9.711 9.604 9.604 74,501 -0.08(-0.84%)
Jul 15, 2004 9.746 9.782 9.675 9.686 50,886 -0.05(-0.48%)
Jul 14, 2004 9.661 9.799 9.622 9.732 75,626 +0.09(+0.88%)
Jul 13, 2004 9.639 9.682 9.614 9.646 71,971 -0.01(-0.11%)
Jul 12, 2004 9.728 9.728 9.639 9.657 76,469 -0.01(-0.15%)
Jul 09, 2004 9.639 9.693 9.604 9.671 46,950 +0.07(+0.70%)
Jul 08, 2004 9.771 9.778 9.604 9.604 99,523 -0.15(-1.57%)
Jul 07, 2004 9.764 9.824 9.693 9.757 83,217 +0.04(+0.44%)
Jul 06, 2004 9.711 9.778 9.675 9.714 104,864 -0.04(-0.40%)
Jul 02, 2004 9.604 9.753 9.604 9.753 48,918 +0.15(+1.56%)
Jul 01, 2004 9.764 9.775 9.604 9.604 90,807 -0.20(-2.00%)
Jun 30, 2004 9.807 9.831 9.735 9.799 105,426 +0.00(+0.00%)
Jun 29, 2004 9.760 9.831 9.728 9.799 127,355 +0.04(+0.40%)
Jun 28, 2004 9.803 9.803 9.657 9.760 138,882 -0.07(-0.72%)
Jun 25, 2004 9.711 9.831 9.643 9.831 436,889 +0.14(+1.43%)
Jun 24, 2004 9.604 9.711 9.533 9.693 664,892 -0.02(-0.26%)
Jun 23, 2004 9.646 9.746 9.550 9.718 210,291 -0.01(-0.07%)
Jun 22, 2004 9.888 9.888 9.721 9.725 106,551 -0.18(-1.87%)
Jun 21, 2004 10.07 10.10 9.903 9.910 83,217 -0.21(-2.07%)
Jun 18, 2004 10.12 10.15 10.03 10.12 99,804 +0.03(+0.28%)
Jun 17, 2004 9.942 10.11 9.924 10.09 42,733 +0.17(+1.76%)
Jun 16, 2004 9.817 9.981 9.817 9.917 70,284 +0.14(+1.38%)
Jun 15, 2004 9.693 9.981 9.693 9.782 78,999 +0.08(+0.81%)
Jun 14, 2004 10.01 10.03 9.703 9.703 123,982 -0.33(-3.30%)
Jun 10, 2004 9.995 10.14 9.995 10.03 102,053 +0.02(+0.21%)
Jun 09, 2004 10.07 10.21 9.995 10.01 59,882 -0.07(-0.67%)
Jun 08, 2004 10.16 10.20 10.08 10.08 46,387 -0.10(-0.94%)
Jun 07, 2004 9.967 10.18 9.963 10.18 47,793 +0.21(+2.11%)
Jun 04, 2004 9.960 10.12 9.960 9.967 46,106 +0.01(+0.07%)
Jun 03, 2004 9.974 10.02 9.960 9.960 82,935 -0.02(-0.18%)
Jun 02, 2004 10.07 10.08 9.960 9.977 98,679 -0.11(-1.13%)
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.