Indicators

California Water Service Group Holding (NY: CWT )

53.15 +0.47 (+0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.27	14.47	14.23	14.29	493,890	+0.05(+0.37%)
Dec 28, 2006	14.32	14.40	14.16	14.24	685,283	-0.05(-0.32%)
Dec 27, 2006	14.53	14.53	14.15	14.28	329,071	-0.16(-1.10%)
Dec 26, 2006	14.10	14.46	14.10	14.44	78,875	+0.33(+2.33%)
Dec 22, 2006	14.26	14.26	14.10	14.11	76,896	-0.09(-0.62%)
Dec 21, 2006	14.21	14.37	13.98	14.20	222,490	-0.01(-0.05%)
Dec 20, 2006	14.05	14.23	14.01	14.21	368,650	+0.16(+1.16%)
Dec 19, 2006	14.05	14.14	13.91	14.05	119,302	-0.08(-0.55%)
Dec 18, 2006	14.43	14.56	14.04	14.12	119,868	-0.37(-2.56%)
Dec 15, 2006	14.44	14.52	14.41	14.50	258,960	+0.11(+0.74%)
Dec 14, 2006	14.40	14.56	14.36	14.39	144,180	+0.05(+0.32%)
Dec 13, 2006	14.33	14.38	14.15	14.34	275,922	+0.06(+0.45%)
Dec 12, 2006	14.22	14.39	14.03	14.28	145,029	+0.03(+0.22%)
Dec 11, 2006	14.41	14.41	14.16	14.25	128,631	-0.15(-1.03%)
Dec 08, 2006	14.40	14.56	14.30	14.40	105,449	-0.11(-0.76%)
Dec 07, 2006	14.84	14.90	14.50	14.51	118,171	-0.30(-2.03%)
Dec 06, 2006	14.80	14.86	14.68	14.81	216,836	+0.00(+0.02%)
Dec 05, 2006	14.45	14.86	14.45	14.80	215,140	+0.38(+2.62%)
Dec 04, 2006	14.20	14.50	14.20	14.42	160,860	+0.22(+1.57%)

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.