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, 2006	14.99	15.23	14.79	15.02	157,185	+0.16(+1.05%)
Jan 30, 2006	15.00	15.01	14.86	14.86	93,858	-0.09(-0.61%)
Jan 27, 2006	14.60	14.96	14.56	14.95	101,209	+0.36(+2.45%)
Jan 26, 2006	14.42	14.65	14.42	14.59	156,902	+0.15(+1.05%)
Jan 25, 2006	14.49	14.71	14.38	14.44	162,556	-0.05(-0.32%)
Jan 24, 2006	14.06	14.50	14.06	14.49	79,440	+0.30(+2.14%)
Jan 23, 2006	14.03	14.30	14.03	14.18	133,438	+0.16(+1.14%)
Jan 20, 2006	14.30	14.36	14.01	14.03	95,272	-0.27(-1.86%)
Jan 19, 2006	14.05	14.30	14.01	14.29	104,036	+0.16(+1.10%)
Jan 18, 2006	13.83	14.15	13.83	14.13	59,085	+0.30(+2.20%)
Jan 17, 2006	14.11	14.11	13.80	13.83	87,639	-0.28(-2.01%)
Jan 13, 2006	13.80	14.13	13.78	14.11	119,868	+0.37(+2.70%)
Jan 12, 2006	13.66	13.89	13.55	13.74	86,225	+0.08(+0.60%)
Jan 11, 2006	13.80	13.82	13.53	13.66	83,398	-0.13(-0.95%)
Jan 10, 2006	13.70	13.86	13.63	13.79	125,522	+0.01(+0.05%)
Jan 09, 2006	13.78	13.99	13.75	13.78	116,475	+0.03(+0.23%)
Jan 06, 2006	13.82	13.87	13.75	13.75	91,597	-0.03(-0.21%)
Jan 05, 2006	13.76	13.84	13.69	13.78	74,917	-0.03(-0.23%)
Jan 04, 2006	13.63	13.83	13.55	13.81	111,669	+0.19(+1.40%)

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.