Skip to main content

California Water Service Group Holding (NY: CWT )

51.96 +0.67 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 12.50 13.11 12.28 12.98 638,077 +0.43(+3.43%)
Jul 30, 2008 12.48 12.71 12.41 12.55 343,111 +0.01(+0.11%)
Jul 29, 2008 12.54 12.69 12.40 12.54 350,551 +0.10(+0.82%)
Jul 28, 2008 12.30 12.44 12.23 12.44 339,883 +0.09(+0.74%)
Jul 25, 2008 12.15 12.52 12.09 12.34 282,763 +0.34(+2.80%)
Jul 24, 2008 12.15 12.22 11.91 12.01 435,510 -0.14(-1.13%)
Jul 23, 2008 12.37 12.46 11.96 12.15 674,250 -0.40(-3.21%)
Jul 22, 2008 11.91 12.58 11.86 12.55 473,948 +0.68(+5.72%)
Jul 21, 2008 11.73 11.91 11.64 11.87 247,308 +0.19(+1.66%)
Jul 18, 2008 11.84 11.91 11.39 11.68 544,540 -0.17(-1.40%)
Jul 17, 2008 11.89 11.90 11.69 11.84 370,903 -0.01(-0.12%)
Jul 16, 2008 11.74 11.96 11.69 11.86 460,002 +0.12(+1.02%)
Jul 15, 2008 11.66 11.86 11.54 11.74 415,563 +0.05(+0.39%)
Jul 14, 2008 11.89 11.93 11.58 11.69 453,630 -0.17(-1.40%)
Jul 11, 2008 11.52 11.87 11.40 11.86 576,087 +0.28(+2.41%)
Jul 10, 2008 11.33 11.62 11.32 11.58 518,585 +0.25(+2.18%)
Jul 09, 2008 11.36 11.43 11.31 11.33 525,456 -0.08(-0.71%)
Jul 08, 2008 11.06 11.41 11.05 11.41 365,784 +0.39(+3.56%)
Jul 07, 2008 11.08 11.12 10.93 11.02 517,586 +0.01(+0.06%)
Jul 04, 2008 11.25 11.25 10.90 11.01 264,564 +0.00(+0.00%)
Jul 03, 2008 11.25 11.25 10.90 11.01 264,564 -0.20(-1.77%)
Jul 02, 2008 11.63 11.63 11.16 11.21 615,503 -0.50(-4.28%)
Jul 01, 2008 11.48 11.75 11.24 11.71 627,383 +0.13(+1.13%)
Jun 30, 2008 11.42 11.85 11.24 11.58 886,034 +0.38(+3.41%)
Jun 27, 2008 11.95 12.02 11.12 11.20 3,318,846 -0.76(-6.35%)
Jun 26, 2008 12.29 12.33 11.94 11.96 588,417 -0.44(-3.53%)
Jun 25, 2008 12.54 12.64 12.28 12.40 344,424 -0.13(-1.04%)
Jun 24, 2008 12.78 12.79 12.53 12.53 187,245 -0.33(-2.58%)
Jun 23, 2008 12.91 13.05 12.85 12.86 176,523 +0.02(+0.14%)
Jun 20, 2008 12.95 13.16 12.63 12.84 432,500 -0.14(-1.12%)
Jun 19, 2008 12.80 13.03 12.80 12.99 175,454 +0.19(+1.49%)
Jun 18, 2008 12.87 13.00 12.72 12.80 248,550 -0.12(-0.90%)
Jun 17, 2008 12.97 12.97 12.79 12.91 337,718 -0.05(-0.41%)
Jun 16, 2008 12.95 12.99 12.85 12.97 296,453 -0.06(-0.46%)
Jun 13, 2008 12.78 13.03 12.72 13.03 273,388 +0.26(+2.05%)
Jun 12, 2008 12.72 12.97 12.69 12.76 393,609 +0.14(+1.15%)
Jun 11, 2008 12.64 12.81 12.62 12.62 292,998 -0.11(-0.89%)
Jun 10, 2008 12.62 12.81 12.58 12.73 286,719 -0.05(-0.41%)
Jun 09, 2008 12.51 12.83 12.49 12.79 297,458 +0.23(+1.80%)
Jun 06, 2008 13.00 13.12 12.30 12.56 1,507,916 -0.60(-4.59%)
Jun 05, 2008 12.89 13.16 12.85 13.16 278,977 +0.26(+2.03%)
Jun 04, 2008 12.52 12.97 12.48 12.90 386,243 +0.29(+2.30%)
Jun 03, 2008 12.61 12.72 12.52 12.61 247,707 +0.02(+0.20%)
Jun 02, 2008 12.84 12.86 12.46 12.59 361,369 -0.29(-2.25%)
May 30, 2008 13.02 13.02 12.84 12.88 271,582 -0.05(-0.41%)
May 29, 2008 12.74 13.07 12.71 12.93 262,564 +0.20(+1.55%)
May 28, 2008 12.93 12.97 12.69 12.73 302,574 -0.18(-1.40%)
May 27, 2008 12.76 12.93 12.65 12.91 299,756 +0.19(+1.47%)
May 26, 2008 12.91 12.95 12.65 12.73 0 +0.00(+0.00%)
May 23, 2008 12.91 12.95 12.65 12.73 191,227 -0.25(-1.96%)
May 22, 2008 13.02 13.06 12.92 12.98 246,720 -0.01(-0.08%)
May 21, 2008 12.84 13.12 12.84 12.99 324,126 +0.23(+1.83%)
May 20, 2008 12.72 12.94 12.68 12.76 152,317 +0.00(+0.03%)
May 19, 2008 12.78 12.95 12.71 12.75 274,039 +0.05(+0.36%)
May 16, 2008 12.86 12.91 12.62 12.71 283,971 -0.05(-0.42%)
May 15, 2008 13.04 13.06 12.65 12.76 281,501 -0.33(-2.54%)
May 14, 2008 13.00 13.36 13.00 13.09 403,386 +0.10(+0.73%)
May 13, 2008 13.34 13.34 12.93 13.00 504,988 -0.30(-2.26%)
May 12, 2008 13.08 13.30 13.06 13.30 470,394 +0.28(+2.12%)
May 09, 2008 12.47 13.11 12.47 13.02 277,443 +0.49(+3.95%)
May 08, 2008 12.68 12.72 12.39 12.53 398,035 -0.07(-0.53%)
May 07, 2008 13.03 13.03 12.51 12.59 416,002 -0.33(-2.54%)
May 06, 2008 12.95 13.01 12.62 12.92 495,514 -0.11(-0.87%)
May 05, 2008 13.00 13.18 12.90 13.04 406,344 +0.04(+0.27%)
May 02, 2008 13.38 13.38 12.96 13.00 591,535 -0.23(-1.76%)
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.