Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Water Service Group Holding (NY: CWT )

50.57 +0.40 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 10.06 10.14 10.01 10.06 51,170 +0.05(+0.46%)
May 27, 2004 10.01 10.05 9.961 10.02 51,170 +0.05(+0.46%)
May 26, 2004 9.993 10.01 9.940 9.971 49,473 -0.08(-0.84%)
May 25, 2004 9.773 10.10 9.773 10.06 90,466 +0.28(+2.90%)
May 24, 2004 9.604 9.795 9.554 9.773 114,779 +0.26(+2.71%)
May 21, 2004 9.512 9.558 9.480 9.515 81,419 +0.02(+0.19%)
May 20, 2004 9.540 9.621 9.469 9.497 72,373 -0.04(-0.44%)
May 19, 2004 9.621 9.727 9.515 9.540 65,022 -0.03(-0.33%)
May 18, 2004 9.586 9.621 9.529 9.572 48,343 +0.06(+0.59%)
May 17, 2004 9.533 9.568 9.480 9.515 105,732 -0.05(-0.55%)
May 14, 2004 9.611 9.692 9.515 9.568 58,520 -0.05(-0.48%)
May 13, 2004 9.727 9.791 9.611 9.614 61,347 -0.11(-1.16%)
May 12, 2004 9.710 9.734 9.427 9.727 108,842 +0.03(+0.33%)
May 11, 2004 9.391 9.696 9.338 9.696 62,195 +0.29(+3.05%)
May 10, 2004 9.519 9.692 9.395 9.409 145,594 -0.16(-1.66%)
May 07, 2004 9.933 10.01 9.550 9.568 89,052 -0.38(-3.84%)
May 06, 2004 9.862 9.964 9.646 9.950 106,863 -0.04(-0.42%)
May 05, 2004 10.08 10.20 9.993 9.993 43,536 -0.11(-1.09%)
May 04, 2004 10.08 10.17 9.993 10.10 71,242 +0.03(+0.28%)
May 03, 2004 10.10 10.10 9.887 10.07 154,923 -0.01(-0.14%)
Apr 30, 2004 10.42 10.42 10.09 10.09 93,293 -0.30(-2.89%)
Apr 29, 2004 10.38 10.60 10.35 10.39 73,786 +0.06(+0.58%)
Apr 28, 2004 10.66 10.66 10.28 10.33 106,863 -0.34(-3.15%)
Apr 27, 2004 10.49 10.66 10.46 10.66 106,580 +0.18(+1.69%)
Apr 26, 2004 10.49 10.56 10.40 10.49 68,132 +0.02(+0.17%)
Apr 23, 2004 10.51 10.51 10.31 10.47 85,943 -0.05(-0.50%)
Apr 22, 2004 10.43 10.52 10.40 10.52 102,622 +0.12(+1.19%)
Apr 21, 2004 10.15 10.40 10.13 10.40 98,947 +0.23(+2.26%)
Apr 20, 2004 10.38 10.41 10.17 10.17 79,158 -0.18(-1.71%)
Apr 19, 2004 10.28 10.38 10.26 10.35 68,697 +0.04(+0.34%)
Apr 16, 2004 10.24 10.36 10.17 10.31 82,833 +0.12(+1.14%)
Apr 15, 2004 10.17 10.31 10.16 10.19 77,744 +0.09(+0.88%)
Apr 14, 2004 10.12 10.33 10.08 10.11 110,255 -0.05(-0.49%)
Apr 13, 2004 10.41 10.42 10.16 10.16 109,407 -0.17(-1.61%)
Apr 12, 2004 10.32 10.39 10.31 10.32 79,440 +0.00(+0.03%)
Apr 08, 2004 10.36 10.39 10.30 10.32 74,917 -0.01(-0.10%)
Apr 07, 2004 10.23 10.36 10.17 10.33 69,546 +0.11(+1.04%)
Apr 06, 2004 10.20 10.26 10.16 10.22 73,221 +0.02(+0.17%)
Apr 05, 2004 10.03 10.22 10.02 10.20 63,891 +0.21(+2.12%)
Apr 02, 2004 10.05 10.07 9.961 9.993 78,027 +0.01(+0.07%)
Apr 01, 2004 10.00 10.01 9.911 9.986 68,415 -0.02(-0.21%)
Mar 31, 2004 9.872 10.05 9.763 10.01 110,821 +0.10(+1.00%)
Mar 30, 2004 9.710 9.943 9.657 9.908 104,319 +0.20(+2.04%)
Mar 29, 2004 9.749 9.876 9.660 9.710 91,314 -0.07(-0.72%)
Mar 26, 2004 9.798 9.826 9.745 9.780 70,111 -0.05(-0.54%)
Mar 25, 2004 9.674 9.833 9.657 9.833 102,622 +0.19(+1.98%)
Mar 24, 2004 9.724 9.727 9.621 9.642 73,503 -0.08(-0.84%)
Mar 23, 2004 9.763 9.787 9.692 9.724 91,031 -0.02(-0.22%)
Mar 22, 2004 9.971 9.971 9.731 9.745 159,447 -0.23(-2.27%)
Mar 19, 2004 10.25 10.25 9.964 9.971 84,812 -0.26(-2.52%)
Mar 18, 2004 10.37 10.39 10.22 10.23 61,347 -0.13(-1.23%)
Mar 17, 2004 10.31 10.36 10.29 10.36 71,242 +0.06(+0.55%)
Mar 16, 2004 10.27 10.31 10.20 10.30 75,765 +0.04(+0.34%)
Mar 15, 2004 10.54 10.54 10.26 10.27 83,398 -0.28(-2.62%)
Mar 12, 2004 10.42 10.54 10.21 10.54 65,305 +0.16(+1.50%)
Mar 11, 2004 10.42 10.51 10.35 10.39 69,263 +0.02(+0.20%)
Mar 10, 2004 10.61 10.61 10.36 10.36 62,761 -0.24(-2.30%)
Mar 09, 2004 10.31 10.61 10.29 10.61 131,176 +0.31(+3.06%)
Mar 08, 2004 10.40 10.43 10.28 10.29 52,300 -0.07(-0.68%)
Mar 05, 2004 10.29 10.43 10.24 10.36 70,676 +0.11(+1.04%)
Mar 04, 2004 10.29 10.29 10.14 10.26 75,765 -0.05(-0.48%)
Mar 03, 2004 10.25 10.39 10.13 10.31 70,394 +0.06(+0.55%)
Mar 02, 2004 10.34 10.39 10.24 10.25 151,531 -0.13(-1.23%)
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.