Skip to main content

California Water Service Group Holding (NY: CWT )

54.42 -0.64 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 18.65 18.74 18.46 18.64 309,586 +0.05(+0.27%)
Sep 29, 2015 18.54 18.75 18.48 18.59 206,850 +0.05(+0.27%)
Sep 28, 2015 18.43 18.63 18.34 18.54 302,739 +0.03(+0.14%)
Sep 25, 2015 18.61 18.80 18.46 18.52 297,354 -0.03(-0.18%)
Sep 24, 2015 18.26 18.58 18.23 18.55 287,662 +0.24(+1.29%)
Sep 23, 2015 18.05 18.47 18.01 18.32 426,383 +0.30(+1.68%)
Sep 22, 2015 18.03 18.21 17.86 18.01 363,960 -0.15(-0.84%)
Sep 21, 2015 17.99 18.34 17.93 18.16 348,723 +0.25(+1.41%)
Sep 18, 2015 17.65 18.10 17.58 17.91 573,180 +0.07(+0.38%)
Sep 17, 2015 17.60 18.10 17.47 17.84 166,298 +0.23(+1.29%)
Sep 16, 2015 17.65 17.87 17.59 17.62 176,642 -0.05(-0.29%)
Sep 15, 2015 17.35 17.77 17.32 17.67 255,172 +0.35(+2.00%)
Sep 14, 2015 17.14 17.36 16.99 17.32 295,570 +0.19(+1.13%)
Sep 11, 2015 16.85 17.13 16.74 17.13 164,950 +0.23(+1.35%)
Sep 10, 2015 16.81 17.16 16.81 16.90 173,821 +0.07(+0.40%)
Sep 09, 2015 17.00 17.00 16.81 16.83 346,652 -0.08(-0.45%)
Sep 08, 2015 16.78 16.96 16.64 16.91 207,334 +0.32(+1.93%)
Sep 04, 2015 16.63 16.59 16.59 16.59 177,727 -0.22(-1.30%)
Sep 03, 2015 16.89 17.01 16.78 16.81 147,194 -0.06(-0.35%)
Sep 02, 2015 17.03 17.13 16.76 16.87 236,102 +0.01(+0.05%)
Sep 01, 2015 17.15 17.24 16.81 16.86 265,424 -0.53(-3.05%)
Aug 31, 2015 17.42 17.45 17.00 17.39 466,458 -0.10(-0.58%)
Aug 28, 2015 17.42 17.55 17.31 17.49 166,810 +0.06(+0.34%)
Aug 27, 2015 17.39 17.49 17.08 17.43 251,010 +0.16(+0.93%)
Aug 26, 2015 17.40 17.50 17.08 17.27 369,707 +0.12(+0.69%)
Aug 25, 2015 18.08 18.08 17.12 17.15 446,658 -0.50(-2.82%)
Aug 24, 2015 18.01 18.18 17.62 17.65 378,428 -1.06(-5.68%)
Aug 21, 2015 18.15 19.10 18.05 18.71 380,016 +0.24(+1.32%)
Aug 20, 2015 18.72 18.96 18.46 18.47 166,442 -0.36(-1.92%)
Aug 19, 2015 18.57 18.92 18.48 18.83 206,903 +0.25(+1.36%)
Aug 18, 2015 18.69 18.84 18.52 18.58 284,205 -0.07(-0.36%)
Aug 17, 2015 18.96 18.96 18.56 18.64 198,386 -0.35(-1.86%)
Aug 14, 2015 18.63 19.03 18.49 19.00 290,478 +0.36(+1.94%)
Aug 13, 2015 18.32 18.77 18.30 18.64 306,871 +0.27(+1.47%)
Aug 12, 2015 17.93 18.46 17.93 18.37 359,463 +0.42(+2.35%)
Aug 11, 2015 17.60 18.00 17.60 17.94 301,510 +0.29(+1.62%)
Aug 10, 2015 17.88 18.06 17.56 17.66 281,877 -0.18(-0.99%)
Aug 07, 2015 17.83 17.94 17.71 17.84 198,302 -0.13(-0.75%)
Aug 06, 2015 18.12 18.27 17.83 17.97 232,603 -0.09(-0.52%)
Aug 05, 2015 17.99 18.34 17.84 18.06 326,672 +0.10(+0.56%)
Aug 04, 2015 18.19 18.27 17.65 17.96 391,865 -0.21(-1.15%)
Aug 03, 2015 17.98 18.20 17.80 18.17 411,323 +0.17(+0.93%)
Jul 31, 2015 16.81 18.53 16.64 18.01 634,498 +0.93(+5.44%)
Jul 30, 2015 18.61 18.95 16.95 17.08 792,564 -1.93(-10.16%)
Jul 29, 2015 19.04 19.10 18.86 19.01 223,765 -0.03(-0.18%)
Jul 28, 2015 19.25 19.28 18.83 19.04 294,312 -0.13(-0.65%)
Jul 27, 2015 19.06 19.32 19.03 19.17 188,687 +0.12(+0.61%)
Jul 24, 2015 19.08 19.26 18.98 19.05 164,911 -0.05(-0.26%)
Jul 23, 2015 19.53 19.53 19.06 19.10 177,645 -0.38(-1.97%)
Jul 22, 2015 19.39 19.71 19.38 19.49 125,980 +0.09(+0.47%)
Jul 21, 2015 19.79 19.80 19.32 19.39 206,161 -0.37(-1.86%)
Jul 20, 2015 20.05 20.05 19.70 19.76 109,265 -0.23(-1.17%)
Jul 17, 2015 20.24 20.26 19.90 20.00 150,843 -0.24(-1.20%)
Jul 16, 2015 19.89 20.37 19.89 20.24 209,971 +0.48(+2.41%)
Jul 15, 2015 19.80 19.80 19.59 19.76 178,387 +0.00(+0.00%)
Jul 14, 2015 19.78 19.82 19.59 19.76 234,657 -0.02(-0.08%)
Jul 13, 2015 19.80 19.90 19.67 19.78 107,327 +0.02(+0.08%)
Jul 10, 2015 19.54 19.86 19.49 19.76 181,022 +0.33(+1.68%)
Jul 09, 2015 19.85 19.97 19.42 19.44 166,602 -0.29(-1.48%)
Jul 08, 2015 19.73 19.88 19.60 19.73 144,525 -0.09(-0.46%)
Jul 07, 2015 19.74 19.89 19.62 19.82 162,085 +0.13(+0.68%)
Jul 06, 2015 19.42 19.73 19.26 19.69 292,794 +0.25(+1.29%)
Jul 02, 2015 19.46 19.44 19.44 19.44 118,496 +0.11(+0.56%)
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.