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 )

53.15 +0.47 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2002 8.953 9.098 8.931 9.055 30,249 +0.08(+0.87%)
Nov 27, 2002 8.779 9.020 8.772 8.977 61,630 +0.22(+2.50%)
Nov 26, 2002 9.133 9.154 8.666 8.758 75,765 -0.39(-4.22%)
Nov 25, 2002 9.126 9.179 9.069 9.144 38,448 +0.02(+0.19%)
Nov 22, 2002 9.161 9.161 9.062 9.126 35,055 -0.05(-0.58%)
Nov 21, 2002 9.176 9.197 9.137 9.179 166,797 +0.04(+0.39%)
Nov 20, 2002 9.020 9.144 9.020 9.144 44,385 +0.11(+1.17%)
Nov 19, 2002 8.967 9.108 8.942 9.038 52,300 +0.08(+0.91%)
Nov 18, 2002 9.002 9.038 8.832 8.956 54,845 -0.02(-0.28%)
Nov 15, 2002 9.055 9.091 8.956 8.981 38,730 -0.04(-0.43%)
Nov 14, 2002 8.896 9.087 8.861 9.020 38,730 +0.16(+1.80%)
Nov 13, 2002 8.790 9.073 8.790 8.861 51,170 +0.07(+0.80%)
Nov 12, 2002 8.825 8.893 8.737 8.790 31,945 +0.02(+0.24%)
Nov 11, 2002 8.910 8.956 8.666 8.769 31,945 -0.14(-1.59%)
Nov 08, 2002 9.009 9.091 8.882 8.910 54,562 -0.07(-0.83%)
Nov 07, 2002 9.126 9.126 8.977 8.985 42,688 -0.11(-1.17%)
Nov 06, 2002 9.038 9.154 8.953 9.091 56,824 +0.11(+1.18%)
Nov 05, 2002 8.985 9.055 8.896 8.985 40,144 +0.00(+0.00%)
Nov 04, 2002 9.020 9.052 8.921 8.985 57,106 -0.02(-0.20%)
Nov 01, 2002 8.808 9.016 8.772 9.002 51,170 +0.21(+2.37%)
Oct 31, 2002 8.801 8.871 8.719 8.794 54,562 -0.08(-0.92%)
Oct 30, 2002 8.709 8.878 8.684 8.875 238,887 +0.14(+1.58%)
Oct 29, 2002 8.638 8.737 8.624 8.737 32,794 +0.12(+1.44%)
Oct 28, 2002 8.737 8.783 8.595 8.613 48,625 -0.10(-1.14%)
Oct 25, 2002 8.663 8.712 8.560 8.712 43,254 +0.08(+0.98%)
Oct 24, 2002 8.733 8.765 8.613 8.627 36,751 -0.07(-0.81%)
Oct 23, 2002 8.542 8.744 8.542 8.698 60,216 +0.12(+1.40%)
Oct 22, 2002 8.698 8.698 8.535 8.578 30,815 -0.10(-1.14%)
Oct 21, 2002 8.698 8.698 8.666 8.677 27,139 +0.01(+0.16%)
Oct 18, 2002 8.631 8.698 8.631 8.663 25,443 +0.07(+0.78%)
Oct 17, 2002 8.578 8.595 8.489 8.595 31,663 +0.07(+0.83%)
Oct 16, 2002 8.698 8.698 8.507 8.525 35,055 -0.17(-1.99%)
Oct 15, 2002 8.613 8.702 8.613 8.698 55,693 +0.05(+0.57%)
Oct 14, 2002 8.649 8.698 8.610 8.649 42,688 -0.02(-0.20%)
Oct 11, 2002 8.733 8.733 8.631 8.666 58,520 -0.07(-0.77%)
Oct 10, 2002 8.638 8.733 8.613 8.733 44,385 +0.10(+1.19%)
Oct 09, 2002 8.825 8.893 8.631 8.631 42,406 -0.17(-1.97%)
Oct 08, 2002 8.840 8.861 8.719 8.804 45,515 +0.00(+0.00%)
Oct 07, 2002 8.949 9.031 8.786 8.804 48,060 -0.06(-0.64%)
Oct 04, 2002 9.020 9.020 8.843 8.861 42,971 -0.18(-1.96%)
Oct 03, 2002 8.921 9.038 8.914 9.038 46,081 +0.14(+1.59%)
Oct 02, 2002 9.073 9.105 8.896 8.896 68,132 -0.16(-1.76%)
Oct 01, 2002 9.031 9.091 8.985 9.055 86,225 +0.02(+0.27%)
Sep 30, 2002 8.737 9.031 8.723 9.031 65,305 +0.24(+2.74%)
Sep 27, 2002 8.861 8.924 8.755 8.790 51,170 -0.11(-1.27%)
Sep 26, 2002 8.542 8.903 8.507 8.903 33,642 +0.38(+4.44%)
Sep 25, 2002 8.454 8.581 8.454 8.525 452,332 +0.12(+1.47%)
Sep 24, 2002 8.312 8.404 8.242 8.401 70,676 +0.13(+1.63%)
Sep 23, 2002 8.507 8.535 8.259 8.266 77,744 -0.27(-3.19%)
Sep 20, 2002 8.539 8.595 8.489 8.539 87,639 +0.05(+0.58%)
Sep 19, 2002 8.666 8.694 8.489 8.489 59,368 -0.17(-2.00%)
Sep 18, 2002 8.595 8.733 8.560 8.663 42,123 +0.14(+1.62%)
Sep 17, 2002 8.666 8.666 8.489 8.525 68,697 -0.12(-1.43%)
Sep 16, 2002 8.631 8.723 8.599 8.649 28,836 -0.03(-0.37%)
Sep 13, 2002 8.631 8.719 8.613 8.680 35,621 +0.05(+0.57%)
Sep 12, 2002 8.815 8.836 8.631 8.631 36,751 -0.18(-2.09%)
Sep 11, 2002 8.755 8.822 8.755 8.815 26,574 +0.10(+1.10%)
Sep 10, 2002 8.790 8.854 8.719 8.719 125,522 -0.07(-0.80%)
Sep 09, 2002 8.914 8.917 8.666 8.790 64,457 -0.16(-1.78%)
Sep 06, 2002 9.055 9.055 8.917 8.949 621,956 -0.10(-1.06%)
Sep 05, 2002 9.126 9.130 8.985 9.045 61,064 -0.06(-0.70%)
Sep 04, 2002 8.666 9.108 8.666 9.108 75,765 +0.41(+4.67%)
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.