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, 2007	14.02	14.21	13.95	14.06	175,561	+0.00(+0.02%)
Jan 30, 2007	13.95	14.07	13.90	14.06	418,972	+0.11(+0.81%)
Jan 29, 2007	13.96	14.11	13.74	13.95	571,634	-0.10(-0.68%)
Jan 26, 2007	13.98	14.10	13.80	14.04	366,671	-0.04(-0.28%)
Jan 25, 2007	14.32	14.39	13.90	14.08	384,199	-0.31(-2.16%)
Jan 24, 2007	14.57	14.60	14.26	14.39	276,488	-0.16(-1.07%)
Jan 23, 2007	14.27	14.77	14.24	14.55	257,829	+0.23(+1.63%)
Jan 22, 2007	14.45	14.45	14.28	14.32	277,053	-0.17(-1.17%)
Jan 19, 2007	14.45	14.93	14.30	14.48	567,111	+0.74(+5.35%)
Jan 18, 2007	13.98	14.00	13.72	13.75	282,424	-0.27(-1.89%)
Jan 17, 2007	13.94	14.35	13.94	14.01	286,382	+0.00(+0.00%)
Jan 16, 2007	14.26	14.30	14.00	14.01	406,250	-0.21(-1.49%)
Jan 12, 2007	14.34	14.43	14.06	14.23	308,434	-0.07(-0.52%)
Jan 11, 2007	15.67	15.67	14.18	14.30	1,194,439	-1.45(-9.23%)
Jan 10, 2007	14.12	15.77	13.89	15.75	2,012,312	+1.55(+10.91%)
Jan 09, 2007	13.96	14.22	13.80	14.21	371,760	+0.19(+1.34%)
Jan 08, 2007	13.69	14.05	13.58	14.02	423,778	+0.36(+2.64%)
Jan 05, 2007	13.75	14.06	13.55	13.66	245,107	-0.41(-2.94%)
Jan 04, 2007	13.94	14.12	13.82	14.07	156,902	+0.05(+0.38%)

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.