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, 2002 8.601 8.608 8.412 8.412 64,943 -0.19(-2.19%)
Dec 30, 2002 8.501 8.608 8.501 8.601 81,249 +0.15(+1.77%)
Dec 27, 2002 8.537 8.626 8.451 8.451 62,131 -0.09(-1.00%)
Dec 26, 2002 8.636 8.672 8.469 8.537 65,505 -0.08(-0.95%)
Dec 24, 2002 8.537 8.636 8.533 8.619 20,523 +0.08(+0.96%)
Dec 23, 2002 8.572 8.651 8.537 8.537 76,188 +0.00(+0.04%)
Dec 20, 2002 8.494 8.537 8.494 8.533 87,996 +0.07(+0.80%)
Dec 19, 2002 8.679 8.697 8.466 8.466 91,932 -0.20(-2.26%)
Dec 18, 2002 8.629 8.679 8.629 8.661 45,263 +0.05(+0.58%)
Dec 17, 2002 8.661 8.750 8.611 8.611 64,661 -0.03(-0.37%)
Dec 16, 2002 8.579 8.679 8.579 8.643 48,918 +0.09(+1.04%)
Dec 13, 2002 8.715 8.715 8.540 8.555 94,181 -0.21(-2.43%)
Dec 12, 2002 8.732 8.796 8.686 8.768 58,476 +0.04(+0.41%)
Dec 11, 2002 8.857 8.910 8.718 8.732 148,441 -0.11(-1.21%)
Dec 10, 2002 8.928 8.967 8.839 8.839 193,704 -0.12(-1.39%)
Dec 09, 2002 8.999 9.042 8.928 8.964 37,672 -0.07(-0.79%)
Dec 06, 2002 8.949 9.060 8.924 9.035 28,394 +0.08(+0.87%)
Dec 05, 2002 9.017 9.017 8.928 8.956 42,451 +0.01(+0.12%)
Dec 04, 2002 9.060 9.063 8.939 8.946 28,957 -0.09(-0.98%)
Dec 03, 2002 9.141 9.141 9.020 9.035 38,234 -0.13(-1.40%)
Dec 02, 2002 9.141 9.177 9.070 9.163 25,864 +0.06(+0.62%)
Nov 29, 2002 9.003 9.149 8.981 9.106 30,081 +0.08(+0.87%)
Nov 27, 2002 8.828 9.070 8.821 9.028 61,288 +0.22(+2.50%)
Nov 26, 2002 9.184 9.205 8.715 8.807 75,345 -0.39(-4.22%)
Nov 25, 2002 9.177 9.230 9.120 9.195 38,234 +0.02(+0.19%)
Nov 22, 2002 9.213 9.213 9.113 9.177 34,861 -0.05(-0.58%)
Nov 21, 2002 9.227 9.248 9.188 9.230 165,871 +0.04(+0.39%)
Nov 20, 2002 9.070 9.195 9.070 9.195 44,138 +0.11(+1.17%)
Nov 19, 2002 9.017 9.159 8.992 9.088 52,010 +0.08(+0.91%)
Nov 18, 2002 9.052 9.088 8.882 9.006 54,540 -0.02(-0.28%)
Nov 15, 2002 9.106 9.141 9.006 9.031 38,515 -0.04(-0.43%)
Nov 14, 2002 8.946 9.138 8.910 9.070 38,515 +0.16(+1.80%)
Nov 13, 2002 8.839 9.124 8.839 8.910 50,886 +0.07(+0.80%)
Nov 12, 2002 8.875 8.942 8.786 8.839 31,768 +0.02(+0.24%)
Nov 11, 2002 8.960 9.006 8.715 8.818 31,768 -0.14(-1.59%)
Nov 08, 2002 9.060 9.141 8.932 8.960 54,259 -0.07(-0.83%)
Nov 07, 2002 9.177 9.177 9.028 9.035 42,451 -0.11(-1.17%)
Nov 06, 2002 9.088 9.205 9.003 9.141 56,508 +0.11(+1.18%)
Nov 05, 2002 9.035 9.106 8.946 9.035 39,921 +0.00(+0.00%)
Nov 04, 2002 9.070 9.102 8.971 9.035 56,789 -0.02(-0.20%)
Nov 01, 2002 8.857 9.067 8.821 9.052 50,886 +0.21(+2.37%)
Oct 31, 2002 8.850 8.921 8.768 8.843 54,259 -0.08(-0.92%)
Oct 30, 2002 8.757 8.928 8.732 8.924 237,562 +0.14(+1.58%)
Oct 29, 2002 8.686 8.786 8.672 8.786 32,612 +0.12(+1.44%)
Oct 28, 2002 8.786 8.832 8.643 8.661 48,355 -0.10(-1.14%)
Oct 25, 2002 8.711 8.761 8.608 8.761 43,014 +0.09(+0.98%)
Oct 24, 2002 8.782 8.814 8.661 8.675 36,548 -0.07(-0.81%)
Oct 23, 2002 8.590 8.793 8.590 8.747 59,882 +0.12(+1.40%)
Oct 22, 2002 8.747 8.747 8.583 8.626 30,644 -0.10(-1.14%)
Oct 21, 2002 8.747 8.747 8.715 8.725 26,989 +0.01(+0.16%)
Oct 18, 2002 8.679 8.747 8.679 8.711 25,302 +0.07(+0.78%)
Oct 17, 2002 8.626 8.643 8.537 8.643 31,487 +0.07(+0.83%)
Oct 16, 2002 8.747 8.747 8.555 8.572 34,861 -0.17(-1.99%)
Oct 15, 2002 8.661 8.750 8.661 8.747 55,384 +0.05(+0.57%)
Oct 14, 2002 8.697 8.747 8.658 8.697 42,451 -0.02(-0.20%)
Oct 11, 2002 8.782 8.782 8.679 8.715 58,195 -0.07(-0.77%)
Oct 10, 2002 8.686 8.782 8.661 8.782 44,138 +0.10(+1.19%)
Oct 09, 2002 8.875 8.942 8.679 8.679 42,170 -0.17(-1.97%)
Oct 08, 2002 8.889 8.910 8.768 8.853 45,263 +0.00(+0.00%)
Oct 07, 2002 8.999 9.081 8.835 8.853 47,793 -0.06(-0.64%)
Oct 04, 2002 9.070 9.070 8.892 8.910 42,733 -0.18(-1.96%)
Oct 03, 2002 8.971 9.088 8.964 9.088 45,825 +0.14(+1.59%)
Oct 02, 2002 9.124 9.156 8.946 8.946 67,754 -0.16(-1.76%)
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.