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: 4:10 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 (%)
Aug 31, 2004 10.01 10.06 9.964 10.06 93,858 +0.14(+1.43%)
Aug 30, 2004 9.964 10.05 9.904 9.922 134,286 -0.02(-0.21%)
Aug 27, 2004 9.904 9.975 9.841 9.943 41,840 +0.09(+0.93%)
Aug 26, 2004 9.940 10.000 9.798 9.851 243,693 -0.02(-0.25%)
Aug 25, 2004 9.833 9.971 9.819 9.876 62,478 +0.02(+0.25%)
Aug 24, 2004 9.887 9.887 9.798 9.851 60,216 +0.03(+0.29%)
Aug 23, 2004 9.780 9.901 9.763 9.823 109,407 +0.04(+0.43%)
Aug 20, 2004 9.674 9.780 9.646 9.780 100,643 +0.13(+1.39%)
Aug 19, 2004 9.727 9.731 9.604 9.646 87,073 -0.08(-0.84%)
Aug 18, 2004 9.618 9.731 9.604 9.727 82,267 +0.11(+1.14%)
Aug 17, 2004 9.727 9.727 9.604 9.618 74,917 -0.10(-1.02%)
Aug 16, 2004 9.674 9.724 9.635 9.717 44,385 +0.01(+0.15%)
Aug 13, 2004 9.639 9.724 9.586 9.703 42,688 +0.14(+1.44%)
Aug 12, 2004 9.639 9.650 9.550 9.565 85,094 -0.11(-1.13%)
Aug 11, 2004 9.745 9.745 9.554 9.674 66,153 -0.09(-0.91%)
Aug 10, 2004 9.639 9.763 9.593 9.763 80,006 +0.12(+1.28%)
Aug 09, 2004 9.692 9.727 9.582 9.639 78,875 -0.04(-0.44%)
Aug 06, 2004 9.717 9.865 9.678 9.681 133,155 -0.03(-0.29%)
Aug 05, 2004 9.756 9.798 9.667 9.710 91,879 -0.18(-1.86%)
Aug 04, 2004 9.833 9.993 9.734 9.894 143,332 +0.10(+0.97%)
Aug 03, 2004 9.780 9.929 9.727 9.798 127,783 +0.03(+0.29%)
Aug 02, 2004 9.692 9.826 9.639 9.770 110,255 +0.12(+1.21%)
Jul 30, 2004 9.727 9.816 9.653 9.653 195,633 -0.09(-0.91%)
Jul 29, 2004 9.621 9.756 9.586 9.742 165,383 +0.43(+4.60%)
Jul 28, 2004 9.338 9.391 9.225 9.314 85,660 -0.10(-1.01%)
Jul 27, 2004 9.303 9.480 9.257 9.409 76,331 +0.15(+1.57%)
Jul 26, 2004 9.497 9.497 9.264 9.264 81,985 -0.20(-2.09%)
Jul 23, 2004 9.427 9.480 9.391 9.462 77,744 +0.01(+0.15%)
Jul 22, 2004 9.621 9.621 9.395 9.448 87,356 -0.10(-1.07%)
Jul 21, 2004 9.614 9.650 9.550 9.550 100,643 -0.09(-0.92%)
Jul 20, 2004 9.639 9.650 9.550 9.639 80,288 +0.01(+0.11%)
Jul 19, 2004 9.550 9.650 9.550 9.628 49,191 +0.08(+0.81%)
Jul 16, 2004 9.632 9.657 9.550 9.550 74,917 -0.08(-0.84%)
Jul 15, 2004 9.692 9.727 9.621 9.632 51,170 -0.05(-0.48%)
Jul 14, 2004 9.607 9.745 9.568 9.678 76,048 +0.08(+0.88%)
Jul 13, 2004 9.586 9.628 9.561 9.593 72,373 -0.01(-0.11%)
Jul 12, 2004 9.674 9.674 9.586 9.604 76,896 -0.01(-0.15%)
Jul 09, 2004 9.586 9.639 9.550 9.618 47,212 +0.07(+0.70%)
Jul 08, 2004 9.717 9.724 9.550 9.550 100,078 -0.15(-1.57%)
Jul 07, 2004 9.710 9.770 9.639 9.703 83,681 +0.04(+0.44%)
Jul 06, 2004 9.657 9.724 9.621 9.660 105,449 -0.04(-0.40%)
Jul 02, 2004 9.550 9.699 9.550 9.699 49,191 +0.15(+1.56%)
Jul 01, 2004 9.710 9.720 9.550 9.550 91,314 -0.19(-2.00%)
Jun 30, 2004 9.752 9.777 9.681 9.745 106,015 +0.00(+0.00%)
Jun 29, 2004 9.706 9.777 9.674 9.745 128,066 +0.04(+0.40%)
Jun 28, 2004 9.749 9.749 9.604 9.706 139,657 -0.07(-0.72%)
Jun 25, 2004 9.657 9.777 9.589 9.777 439,327 +0.14(+1.43%)
Jun 24, 2004 9.550 9.657 9.480 9.639 668,603 -0.02(-0.26%)
Jun 23, 2004 9.593 9.692 9.497 9.664 211,465 -0.01(-0.07%)
Jun 22, 2004 9.833 9.833 9.667 9.671 107,146 -0.18(-1.87%)
Jun 21, 2004 10.01 10.05 9.848 9.855 83,681 -0.21(-2.07%)
Jun 18, 2004 10.06 10.10 9.975 10.06 100,361 +0.03(+0.28%)
Jun 17, 2004 9.887 10.06 9.869 10.04 42,971 +0.17(+1.76%)
Jun 16, 2004 9.763 9.925 9.763 9.862 70,676 +0.13(+1.38%)
Jun 15, 2004 9.639 9.925 9.639 9.727 79,440 +0.08(+0.81%)
Jun 14, 2004 9.957 9.975 9.650 9.650 124,674 -0.33(-3.30%)
Jun 10, 2004 9.940 10.08 9.940 9.979 102,622 +0.02(+0.21%)
Jun 09, 2004 10.01 10.15 9.940 9.957 60,216 -0.07(-0.67%)
Jun 08, 2004 10.10 10.14 10.02 10.02 46,646 -0.10(-0.94%)
Jun 07, 2004 9.911 10.12 9.908 10.12 48,060 +0.21(+2.11%)
Jun 04, 2004 9.904 10.06 9.904 9.911 46,364 +0.01(+0.07%)
Jun 03, 2004 9.918 9.964 9.904 9.904 83,398 -0.02(-0.18%)
Jun 02, 2004 10.01 10.03 9.904 9.922 99,230 -0.11(-1.13%)
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.