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 31, 2005	11.71	11.76	11.40	11.48	636,940	-0.08(-0.73%)
Jan 28, 2005	11.67	11.73	11.33	11.57	420,386	+0.10(+0.89%)
Jan 27, 2005	12.57	12.57	11.03	11.46	911,166	-1.11(-8.83%)
Jan 26, 2005	12.31	12.60	12.25	12.57	197,612	+0.35(+2.83%)
Jan 25, 2005	12.40	12.48	12.16	12.23	140,222	-0.06(-0.46%)
Jan 24, 2005	12.51	12.56	12.27	12.28	140,505	+0.01(+0.09%)
Jan 21, 2005	12.40	12.54	12.23	12.27	194,502	-0.02(-0.20%)
Jan 20, 2005	12.29	12.45	12.25	12.30	128,066	-0.12(-1.00%)
Jan 19, 2005	12.73	12.82	12.33	12.42	202,984	-0.32(-2.53%)
Jan 18, 2005	12.33	12.74	12.28	12.74	171,603	+0.40(+3.24%)
Jan 14, 2005	12.29	12.34	12.22	12.34	143,332	+0.12(+1.01%)
Jan 13, 2005	12.29	12.34	12.17	12.22	103,753	-0.10(-0.80%)
Jan 12, 2005	12.34	12.34	12.19	12.32	100,926	-0.02(-0.20%)
Jan 11, 2005	12.44	12.45	12.26	12.34	135,416	-0.00(-0.03%)
Jan 10, 2005	12.36	12.48	12.27	12.35	143,050	+0.14(+1.16%)
Jan 07, 2005	12.69	12.72	12.15	12.21	273,660	-0.35(-2.76%)
Jan 06, 2005	12.61	12.68	12.47	12.55	145,877	+0.13(+1.05%)
Jan 05, 2005	12.99	12.99	12.40	12.42	286,382	-0.50(-3.86%)
Jan 04, 2005	12.98	13.08	12.83	12.92	246,803	-0.08(-0.63%)

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.