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 (%)
Jan 30, 2004	9.833	10.10	9.833	10.08	88,770	+0.21(+2.11%)
Jan 29, 2004	9.858	10.01	9.727	9.869	180,650	+0.10(+1.01%)
Jan 28, 2004	10.22	10.24	9.727	9.770	123,825	-0.46(-4.49%)
Jan 27, 2004	10.45	10.46	10.22	10.23	102,622	-0.26(-2.46%)
Jan 26, 2004	10.28	10.49	10.23	10.49	102,622	+0.14(+1.37%)
Jan 23, 2004	10.19	10.35	10.12	10.35	98,382	+0.12(+1.21%)
Jan 22, 2004	10.20	10.26	10.16	10.22	75,200	-0.01(-0.10%)
Jan 21, 2004	10.29	10.33	10.19	10.23	61,347	-0.06(-0.58%)
Jan 20, 2004	9.904	10.29	9.851	10.29	131,459	+0.37(+3.74%)
Jan 16, 2004	10.24	10.24	9.922	9.922	150,400	-0.31(-3.08%)
Jan 15, 2004	10.31	10.34	10.17	10.24	184,042	-0.11(-1.06%)
Jan 14, 2004	10.42	10.43	10.29	10.35	73,221	-0.07(-0.68%)
Jan 13, 2004	10.26	10.45	10.19	10.42	156,337	+0.09(+0.86%)
Jan 12, 2004	10.10	10.33	10.03	10.33	128,066	+0.25(+2.46%)
Jan 09, 2004	10.01	10.08	10.01	10.08	128,631	+0.05(+0.46%)
Jan 08, 2004	9.947	10.06	9.925	10.04	113,931	+0.09(+0.92%)
Jan 07, 2004	9.784	9.954	9.784	9.943	77,179	+0.16(+1.63%)
Jan 06, 2004	9.897	9.904	9.784	9.784	75,482	-0.08(-0.86%)
Jan 05, 2004	9.816	9.901	9.787	9.869	99,513	+0.05(+0.54%)

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.