Skip to main content

California Water Service Group Holding (NY: CWT )

46.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 15.08 15.31 14.87 15.10 156,313 +0.16(+1.05%)
Jan 30, 2006 15.08 15.10 14.94 14.94 93,338 -0.09(-0.62%)
Jan 27, 2006 14.68 15.04 14.64 15.04 100,647 +0.36(+2.45%)
Jan 26, 2006 14.50 14.73 14.50 14.68 156,031 +0.15(+1.05%)
Jan 25, 2006 14.57 14.79 14.46 14.52 161,654 -0.05(-0.32%)
Jan 24, 2006 14.14 14.58 14.14 14.57 78,999 +0.31(+2.14%)
Jan 23, 2006 14.11 14.38 14.11 14.26 132,697 +0.16(+1.13%)
Jan 20, 2006 14.38 14.44 14.09 14.10 94,743 -0.27(-1.86%)
Jan 19, 2006 14.12 14.38 14.09 14.37 103,459 +0.16(+1.10%)
Jan 18, 2006 13.91 14.23 13.91 14.21 58,757 +0.31(+2.20%)
Jan 17, 2006 14.19 14.19 13.87 13.91 87,152 -0.28(-2.01%)
Jan 13, 2006 13.87 14.21 13.85 14.19 119,202 +0.37(+2.70%)
Jan 12, 2006 13.74 13.96 13.63 13.82 85,747 +0.08(+0.60%)
Jan 11, 2006 13.87 13.89 13.61 13.74 82,935 -0.13(-0.95%)
Jan 10, 2006 13.77 13.94 13.71 13.87 124,825 +0.01(+0.05%)
Jan 09, 2006 13.86 14.07 13.83 13.86 115,829 +0.03(+0.23%)
Jan 06, 2006 13.89 13.94 13.83 13.83 91,088 -0.03(-0.20%)
Jan 05, 2006 13.84 13.92 13.77 13.86 74,501 -0.03(-0.23%)
Jan 04, 2006 13.71 13.91 13.63 13.89 111,049 +0.19(+1.40%)
Jan 03, 2006 13.50 13.73 13.11 13.70 243,184 +0.10(+0.73%)
Dec 30, 2005 13.79 13.79 13.51 13.60 118,359 -0.23(-1.65%)
Dec 29, 2005 13.82 13.87 13.69 13.83 87,152 +0.10(+0.75%)
Dec 28, 2005 13.56 13.73 13.50 13.72 36,548 +0.20(+1.50%)
Dec 27, 2005 13.88 13.95 13.52 13.52 78,999 -0.40(-2.86%)
Dec 23, 2005 13.78 13.98 13.78 13.92 44,138 +0.07(+0.54%)
Dec 22, 2005 13.89 13.94 13.78 13.84 43,014 +0.10(+0.70%)
Dec 21, 2005 13.73 13.91 13.69 13.75 80,405 +0.00(+0.00%)
Dec 20, 2005 13.90 14.00 13.72 13.75 82,654 -0.18(-1.33%)
Dec 19, 2005 14.19 14.19 13.78 13.93 173,462 -0.15(-1.09%)
Dec 16, 2005 14.16 14.20 14.00 14.09 287,604 -0.04(-0.25%)
Dec 15, 2005 14.09 14.13 13.86 14.12 91,088 +0.11(+0.76%)
Dec 14, 2005 14.04 14.23 13.98 14.01 125,668 +0.01(+0.05%)
Dec 13, 2005 13.57 14.03 13.57 14.01 115,547 +0.36(+2.66%)
Dec 12, 2005 13.69 13.70 13.56 13.64 91,651 +0.01(+0.05%)
Dec 09, 2005 12.90 13.68 12.84 13.64 290,416 +0.71(+5.53%)
Dec 08, 2005 12.88 12.99 12.81 12.92 81,249 +0.07(+0.55%)
Dec 07, 2005 12.99 12.99 12.76 12.85 105,426 -0.16(-1.26%)
Dec 06, 2005 12.61 13.09 12.61 13.01 147,878 +0.46(+3.65%)
Dec 05, 2005 12.72 12.81 12.52 12.56 101,491 -0.20(-1.56%)
Dec 02, 2005 12.89 13.00 12.69 12.76 92,213 -0.12(-0.91%)
Dec 01, 2005 12.72 13.06 12.72 12.87 157,718 +0.23(+1.80%)
Nov 30, 2005 12.60 12.71 12.52 12.64 202,982 +0.12(+0.97%)
Nov 29, 2005 12.62 12.81 12.52 12.52 130,729 -0.00(-0.03%)
Nov 28, 2005 12.79 12.79 12.45 12.53 132,135 -0.22(-1.70%)
Nov 25, 2005 12.63 12.80 12.61 12.74 30,081 +0.12(+0.93%)
Nov 23, 2005 12.79 12.87 12.63 12.63 116,672 -0.21(-1.66%)
Nov 22, 2005 13.18 13.20 12.77 12.84 192,579 -0.39(-2.96%)
Nov 21, 2005 13.04 13.24 12.93 13.23 137,195 +0.23(+1.78%)
Nov 18, 2005 13.18 13.18 12.93 13.00 85,466 -0.01(-0.08%)
Nov 17, 2005 12.81 13.15 12.78 13.01 130,167 +0.28(+2.18%)
Nov 16, 2005 12.74 12.77 12.58 12.73 152,658 -0.04(-0.31%)
Nov 15, 2005 12.89 12.95 12.66 12.77 107,957 +0.01(+0.06%)
Nov 14, 2005 13.13 13.13 12.73 12.77 48,074 -0.33(-2.50%)
Nov 11, 2005 12.86 13.13 12.77 13.09 68,316 +0.23(+1.83%)
Nov 10, 2005 13.02 13.02 12.70 12.86 161,935 -0.16(-1.26%)
Nov 09, 2005 12.73 13.11 12.73 13.02 82,373 +0.29(+2.26%)
Nov 08, 2005 12.98 13.05 12.71 12.73 84,622 -0.33(-2.51%)
Nov 07, 2005 13.00 13.14 12.95 13.06 82,373 +0.06(+0.47%)
Nov 04, 2005 13.04 13.13 12.89 13.00 72,252 -0.03(-0.25%)
Nov 03, 2005 13.11 13.30 13.02 13.03 117,515 -0.10(-0.73%)
Nov 02, 2005 12.70 13.13 12.70 13.13 115,266 +0.43(+3.42%)
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.