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, 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%)
Jul 01, 2015 19.18 19.44 19.12 19.33 228,006 +0.22(+1.14%)
Jun 30, 2015 19.41 19.41 19.08 19.11 250,196 -0.18(-0.95%)
Jun 29, 2015 19.59 19.67 19.27 19.29 231,348 -0.37(-1.87%)
Jun 26, 2015 19.44 19.70 19.33 19.66 394,141 +0.25(+1.29%)
Jun 25, 2015 19.64 19.64 19.39 19.41 197,584 -0.18(-0.94%)
Jun 24, 2015 19.63 19.66 19.43 19.59 183,763 -0.05(-0.26%)
Jun 23, 2015 19.54 19.67 19.32 19.64 217,933 +0.13(+0.64%)
Jun 22, 2015 19.48 19.73 19.41 19.52 226,148 +0.08(+0.43%)
Jun 19, 2015 19.58 19.66 19.34 19.44 722,202 -0.13(-0.68%)
Jun 18, 2015 19.23 19.61 19.20 19.57 269,399 +0.33(+1.74%)
Jun 17, 2015 19.17 19.42 19.14 19.24 195,255 +0.08(+0.44%)
Jun 16, 2015 19.13 19.29 18.88 19.15 315,306 -0.02(-0.09%)
Jun 15, 2015 19.72 19.72 18.97 19.17 480,386 -0.76(-3.82%)
Jun 12, 2015 19.91 19.97 19.78 19.93 132,101 -0.02(-0.13%)
Jun 11, 2015 20.04 20.04 19.83 19.95 202,567 +0.00(+0.00%)
Jun 10, 2015 19.88 20.14 19.84 19.95 209,446 +0.17(+0.84%)
Jun 09, 2015 19.78 19.89 19.68 19.79 121,948 +0.00(+0.00%)
Jun 08, 2015 19.87 19.92 19.70 19.79 141,864 -0.14(-0.71%)
Jun 05, 2015 19.76 19.76 19.52 19.93 359,531 +0.11(+0.55%)
Jun 04, 2015 20.07 20.25 19.82 19.82 349,526 -0.37(-1.82%)
Jun 03, 2015 20.33 20.36 20.09 20.19 231,881 -0.17(-0.82%)
Jun 02, 2015 20.07 20.39 19.94 20.36 233,339 +0.17(+0.83%)
Jun 01, 2015 19.99 20.25 19.82 20.19 194,023 +0.21(+1.05%)
May 29, 2015 19.92 20.00 19.68 19.98 344,551 +0.02(+0.08%)
May 28, 2015 19.93 19.96 19.72 19.96 205,915 +0.04(+0.21%)
May 27, 2015 19.73 19.95 19.58 19.92 170,667 +0.23(+1.15%)
May 26, 2015 19.95 19.99 19.62 19.70 135,148 -0.38(-1.92%)
May 22, 2015 20.21 20.08 20.08 20.08 197,414 -0.13(-0.66%)
May 21, 2015 20.20 20.26 20.03 20.21 141,570 +0.02(+0.08%)
May 20, 2015 20.11 20.23 20.04 20.20 146,332 +0.08(+0.37%)
May 19, 2015 20.05 20.15 19.84 20.12 238,145 +0.01(+0.04%)
May 18, 2015 19.88 20.13 19.87 20.11 232,523 +0.13(+0.63%)
May 15, 2015 20.05 20.26 19.86 19.99 350,097 +0.00(+0.00%)
May 14, 2015 19.83 20.10 19.76 19.99 193,758 +0.28(+1.44%)
May 13, 2015 19.90 20.00 19.63 19.70 282,829 -0.16(-0.80%)
May 12, 2015 19.98 19.98 19.66 19.86 199,825 -0.26(-1.29%)
May 11, 2015 19.73 20.20 19.73 20.12 276,767 +0.26(+1.30%)
May 08, 2015 19.90 19.91 19.68 19.86 379,632 +0.08(+0.38%)
May 07, 2015 19.85 19.96 19.68 19.79 322,735 -0.07(-0.35%)
May 06, 2015 19.93 20.00 19.73 19.86 330,003 -0.02(-0.13%)
May 05, 2015 20.38 20.54 19.72 19.88 359,771 -0.49(-2.40%)
May 04, 2015 20.45 20.66 20.21 20.37 364,145 +0.56(+2.85%)
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.