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 )

45.79 +0.89 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2003 8.608 8.679 8.537 8.661 73,939 +0.08(+0.91%)
Jan 30, 2003 8.768 8.768 8.579 8.583 81,249 -0.17(-1.99%)
Jan 29, 2003 8.768 8.768 8.590 8.757 54,822 -0.01(-0.12%)
Jan 28, 2003 8.626 8.768 8.615 8.768 67,192 +0.16(+1.86%)
Jan 27, 2003 8.732 8.892 8.608 8.608 40,765 -0.16(-1.83%)
Jan 24, 2003 9.088 9.088 8.768 8.768 56,789 -0.28(-3.11%)
Jan 23, 2003 9.106 9.134 9.049 9.049 46,387 -0.06(-0.62%)
Jan 22, 2003 9.138 9.159 9.070 9.106 75,626 +0.03(+0.31%)
Jan 21, 2003 9.177 9.195 9.038 9.077 78,156 +0.04(+0.47%)
Jan 17, 2003 9.106 9.106 9.017 9.035 134,384 -0.01(-0.12%)
Jan 16, 2003 9.106 9.117 9.017 9.045 64,661 +0.03(+0.32%)
Jan 15, 2003 9.106 9.106 8.928 9.017 100,647 -0.08(-0.90%)
Jan 14, 2003 9.017 9.106 9.010 9.099 57,633 +0.14(+1.51%)
Jan 13, 2003 8.875 9.088 8.814 8.964 84,341 +0.12(+1.41%)
Jan 10, 2003 8.928 8.946 8.821 8.839 46,387 -0.07(-0.76%)
Jan 09, 2003 8.839 8.921 8.814 8.907 44,701 +0.08(+0.89%)
Jan 08, 2003 8.839 8.964 8.793 8.828 70,846 +0.00(+0.04%)
Jan 07, 2003 8.811 8.825 8.718 8.825 59,601 +0.01(+0.16%)
Jan 06, 2003 8.515 8.821 8.515 8.811 57,352 +0.30(+3.55%)
Jan 03, 2003 8.537 8.537 8.466 8.508 37,110 -0.06(-0.75%)
Jan 02, 2003 8.466 8.572 8.423 8.572 66,910 +0.16(+1.90%)
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%)
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.