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 )

47.93 -0.12 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 9.952 9.952 9.746 9.746 96,711 -0.21(-2.07%)
Dec 30, 2003 9.924 9.956 9.924 9.952 44,138 -0.00(-0.04%)
Dec 29, 2003 9.853 9.960 9.853 9.956 92,494 +0.15(+1.56%)
Dec 26, 2003 9.895 9.906 9.789 9.803 28,957 -0.10(-1.04%)
Dec 24, 2003 9.960 9.960 9.888 9.906 34,861 -0.04(-0.36%)
Dec 23, 2003 9.746 9.942 9.732 9.942 122,295 +0.07(+0.72%)
Dec 22, 2003 9.782 9.871 9.753 9.871 89,964 +0.09(+0.91%)
Dec 19, 2003 9.814 9.835 9.675 9.782 60,163 -0.03(-0.29%)
Dec 18, 2003 9.629 9.835 9.629 9.810 71,971 +0.24(+2.53%)
Dec 17, 2003 9.675 9.675 9.515 9.568 57,914 -0.14(-1.47%)
Dec 16, 2003 9.515 9.711 9.501 9.711 57,071 +0.17(+1.83%)
Dec 15, 2003 9.942 9.942 9.536 9.536 108,519 -0.32(-3.21%)
Dec 12, 2003 9.895 9.895 9.746 9.853 103,459 -0.02(-0.25%)
Dec 11, 2003 9.533 9.878 9.533 9.878 110,206 +0.31(+3.23%)
Dec 10, 2003 9.607 9.725 9.568 9.568 76,188 -0.04(-0.41%)
Dec 09, 2003 9.639 9.782 9.590 9.607 198,764 -0.03(-0.33%)
Dec 08, 2003 9.447 9.664 9.447 9.639 206,355 +0.19(+2.03%)
Dec 05, 2003 9.444 9.458 9.376 9.447 71,971 +0.03(+0.30%)
Dec 04, 2003 9.444 9.444 9.284 9.419 80,967 +0.06(+0.68%)
Dec 03, 2003 9.273 9.479 9.262 9.355 165,309 +0.05(+0.57%)
Dec 02, 2003 9.319 9.319 9.252 9.301 125,106 -0.01(-0.08%)
Dec 01, 2003 9.444 9.444 9.348 9.309 107,394 +0.00(+0.04%)
Nov 28, 2003 9.248 9.341 9.248 9.305 31,206 +0.07(+0.81%)
Nov 26, 2003 9.124 9.280 9.124 9.230 103,740 +0.09(+0.97%)
Nov 25, 2003 9.213 9.213 9.109 9.141 109,081 -0.04(-0.46%)
Nov 24, 2003 9.230 9.248 9.106 9.184 169,807 -0.01(-0.12%)
Nov 21, 2003 9.124 9.198 9.106 9.195 75,064 +0.10(+1.09%)
Nov 20, 2003 9.138 9.184 9.095 9.095 85,184 -0.02(-0.23%)
Nov 19, 2003 9.152 9.177 9.092 9.117 129,042 -0.00(-0.04%)
Nov 18, 2003 9.159 9.198 9.152 9.120 122,576 -0.06(-0.66%)
Nov 17, 2003 9.117 9.198 9.106 9.181 213,665 -0.14(-1.49%)
Nov 14, 2003 9.497 9.508 9.458 9.319 105,145 -0.16(-1.69%)
Nov 13, 2003 9.533 9.533 9.422 9.479 105,426 -0.04(-0.37%)
Nov 12, 2003 9.529 9.565 9.426 9.515 95,024 +0.03(+0.34%)
Nov 11, 2003 9.447 9.479 9.426 9.483 68,878 +0.04(+0.41%)
Nov 10, 2003 9.586 9.675 9.444 9.444 106,551 -0.20(-2.03%)
Nov 07, 2003 9.639 9.668 9.572 9.639 76,469 +0.04(+0.37%)
Nov 06, 2003 9.632 9.632 9.543 9.604 66,629 -0.05(-0.48%)
Nov 05, 2003 9.711 9.711 9.518 9.650 61,007 -0.02(-0.26%)
Nov 04, 2003 9.817 9.817 9.671 9.675 84,175 +0.05(+0.55%)
Nov 03, 2003 9.739 9.771 9.604 9.622 69,581 -0.11(-1.10%)
Oct 31, 2003 9.675 9.675 9.586 9.728 122,576 +0.10(+1.00%)
Oct 30, 2003 9.625 9.711 9.593 9.632 88,558 +0.02(+0.22%)
Oct 29, 2003 9.479 9.611 9.430 9.611 132,416 +0.08(+0.82%)
Oct 28, 2003 9.355 9.511 9.341 9.533 132,135 +0.21(+2.29%)
Oct 27, 2003 9.341 9.447 9.252 9.319 104,864 +0.01(+0.15%)
Oct 24, 2003 9.284 9.333 9.284 9.305 70,846 -0.00(-0.04%)
Oct 23, 2003 9.159 9.362 9.131 9.309 85,747 +0.15(+1.63%)
Oct 22, 2003 9.426 9.426 9.159 9.159 113,298 -0.29(-3.09%)
Oct 21, 2003 9.607 9.682 9.365 9.451 93,619 -0.17(-1.81%)
Oct 20, 2003 9.575 9.625 9.558 9.625 60,163 +0.05(+0.56%)
Oct 17, 2003 9.735 9.735 9.568 9.572 58,476 -0.05(-0.52%)
Oct 16, 2003 9.703 9.703 9.590 9.622 45,825 -0.11(-1.10%)
Oct 15, 2003 9.792 9.821 9.657 9.728 41,889 -0.02(-0.18%)
Oct 14, 2003 9.782 9.871 9.764 9.746 73,377 -0.07(-0.72%)
Oct 13, 2003 9.590 9.817 9.590 9.817 117,515 +0.23(+2.41%)
Oct 10, 2003 9.593 9.664 9.494 9.586 52,010 +0.01(+0.11%)
Oct 09, 2003 9.924 9.960 9.462 9.575 183,583 -0.35(-3.51%)
Oct 08, 2003 9.846 9.924 9.746 9.924 172,056 +0.05(+0.54%)
Oct 07, 2003 9.604 9.871 9.604 9.871 172,619 +0.22(+2.29%)
Oct 06, 2003 9.536 9.782 9.536 9.650 131,854 +0.08(+0.86%)
Oct 03, 2003 9.398 9.586 9.398 9.568 149,565 +0.20(+2.09%)
Oct 02, 2003 9.351 9.422 9.326 9.373 70,284 -0.02(-0.23%)
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.