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, 2016 28.09 28.09 27.65 27.75 230,132 -0.03(-0.12%)
Sep 29, 2016 28.04 28.04 27.59 27.79 149,747 -0.37(-1.32%)
Sep 28, 2016 28.24 28.31 27.87 28.16 129,105 -0.08(-0.28%)
Sep 27, 2016 28.56 28.60 28.13 28.24 143,382 -0.21(-0.73%)
Sep 26, 2016 28.60 28.71 28.40 28.44 138,720 -0.19(-0.66%)
Sep 23, 2016 28.92 29.17 28.51 28.63 193,777 -0.49(-1.69%)
Sep 22, 2016 28.64 29.29 28.43 29.13 349,975 +0.65(+2.28%)
Sep 21, 2016 28.03 28.55 27.86 28.48 214,441 +0.63(+2.27%)
Sep 20, 2016 27.81 27.98 27.63 27.85 149,960 +0.23(+0.85%)
Sep 19, 2016 27.02 27.61 26.98 27.61 135,887 +0.78(+2.90%)
Sep 16, 2016 26.47 26.84 26.32 26.83 580,504 +0.43(+1.64%)
Sep 15, 2016 25.88 26.41 25.88 26.40 137,845 +0.42(+1.60%)
Sep 14, 2016 26.21 26.27 25.89 25.99 179,973 -0.08(-0.30%)
Sep 13, 2016 26.51 26.60 26.06 26.06 283,281 -0.50(-1.89%)
Sep 12, 2016 26.27 26.64 26.18 26.57 256,160 +0.13(+0.49%)
Sep 09, 2016 27.41 27.50 26.43 26.44 298,561 -1.25(-4.53%)
Sep 08, 2016 27.61 27.88 27.58 27.69 254,019 +0.03(+0.13%)
Sep 07, 2016 27.02 27.66 26.82 27.66 250,494 +0.70(+2.60%)
Sep 06, 2016 26.86 27.05 26.74 26.96 143,715 +0.11(+0.42%)
Sep 02, 2016 26.38 26.84 26.84 26.84 132,863 +0.61(+2.31%)
Sep 01, 2016 26.34 26.43 26.10 26.24 120,931 -0.13(-0.49%)
Aug 31, 2016 26.66 26.66 26.12 26.37 208,228 -0.21(-0.78%)
Aug 30, 2016 26.90 26.93 26.40 26.58 127,096 -0.31(-1.16%)
Aug 29, 2016 26.90 27.14 26.76 26.89 125,802 +0.07(+0.26%)
Aug 26, 2016 27.46 27.66 26.78 26.82 120,865 -0.49(-1.80%)
Aug 25, 2016 27.18 27.42 26.95 27.31 113,600 +0.19(+0.70%)
Aug 24, 2016 27.18 27.18 26.84 27.12 178,212 -0.03(-0.13%)
Aug 23, 2016 27.41 27.64 27.15 27.15 184,430 -0.29(-1.07%)
Aug 22, 2016 27.44 27.51 27.25 27.45 127,209 +0.08(+0.28%)
Aug 19, 2016 27.22 27.39 27.08 27.37 297,868 +0.08(+0.29%)
Aug 18, 2016 27.04 27.38 27.04 27.29 229,961 +0.25(+0.93%)
Aug 17, 2016 26.69 27.16 26.44 27.04 370,077 +0.31(+1.16%)
Aug 16, 2016 27.15 27.15 26.36 26.73 385,484 -0.42(-1.53%)
Aug 15, 2016 27.51 27.70 27.14 27.15 150,572 -0.26(-0.95%)
Aug 12, 2016 27.47 27.69 27.34 27.41 125,958 +0.01(+0.03%)
Aug 11, 2016 27.28 27.40 27.11 27.40 233,233 +0.16(+0.57%)
Aug 10, 2016 27.28 27.28 27.07 27.24 256,650 +0.06(+0.22%)
Aug 09, 2016 27.24 27.34 27.09 27.18 315,135 -0.15(-0.54%)
Aug 08, 2016 27.86 27.92 27.23 27.33 251,262 -0.50(-1.80%)
Aug 05, 2016 27.97 28.08 27.74 27.83 261,881 -0.13(-0.46%)
Aug 04, 2016 28.11 28.29 27.77 27.96 341,381 -0.05(-0.18%)
Aug 03, 2016 28.48 28.48 27.89 28.01 269,032 -0.55(-1.93%)
Aug 02, 2016 29.23 29.23 28.55 28.56 285,541 -0.66(-2.27%)
Aug 01, 2016 28.97 29.44 28.82 29.22 400,738 +0.21(+0.71%)
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.