Indicators

California Water Service Group Holding (NY: CWT )

53.99 -0.41 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	28.58	29.57	28.49	29.01	304,764	+0.50(+1.75%)
Jul 28, 2016	28.17	28.82	28.17	28.52	315,705	+0.08(+0.27%)
Jul 27, 2016	28.72	28.72	28.22	28.44	363,860	-0.31(-1.08%)
Jul 26, 2016	28.88	29.01	28.65	28.75	117,685	-0.12(-0.42%)
Jul 25, 2016	28.84	28.87	28.57	28.87	113,135	+0.08(+0.27%)
Jul 22, 2016	28.44	28.92	28.44	28.79	142,705	+0.34(+1.21%)
Jul 21, 2016	28.33	28.49	28.20	28.45	193,064	+0.03(+0.09%)
Jul 20, 2016	28.27	28.45	28.14	28.42	293,813	+0.09(+0.33%)
Jul 19, 2016	28.28	28.41	28.11	28.33	233,408	+0.09(+0.30%)
Jul 18, 2016	28.31	28.55	28.12	28.24	222,812	-0.15(-0.55%)
Jul 15, 2016	28.22	28.46	28.19	28.40	277,819	+0.31(+1.10%)
Jul 14, 2016	28.95	28.84	28.08	28.09	543,794	-0.86(-2.97%)
Jul 13, 2016	28.84	29.15	28.80	28.95	367,026	+0.15(+0.51%)
Jul 12, 2016	29.23	29.29	28.73	28.80	468,579	-0.45(-1.53%)
Jul 11, 2016	29.31	29.31	28.90	29.25	390,514	-0.09(-0.29%)
Jul 08, 2016	28.98	29.35	29.01	29.33	448,132	+0.32(+1.10%)
Jul 07, 2016	29.88	30.00	28.86	29.01	349,199	-1.06(-3.52%)
Jul 06, 2016	30.49	30.64	29.96	30.07	350,176	-0.41(-1.35%)
Jul 05, 2016	29.76	30.49	29.76	30.49	451,023	+0.83(+2.78%)

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.