Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Water Service Group Holding (NY: CWT )

50.57 +0.40 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2002 8.801 8.871 8.719 8.794 54,562 -0.08(-0.92%)
Oct 30, 2002 8.709 8.878 8.684 8.875 238,887 +0.14(+1.58%)
Oct 29, 2002 8.638 8.737 8.624 8.737 32,794 +0.12(+1.44%)
Oct 28, 2002 8.737 8.783 8.595 8.613 48,625 -0.10(-1.14%)
Oct 25, 2002 8.663 8.712 8.560 8.712 43,254 +0.08(+0.98%)
Oct 24, 2002 8.733 8.765 8.613 8.627 36,751 -0.07(-0.81%)
Oct 23, 2002 8.542 8.744 8.542 8.698 60,216 +0.12(+1.40%)
Oct 22, 2002 8.698 8.698 8.535 8.578 30,815 -0.10(-1.14%)
Oct 21, 2002 8.698 8.698 8.666 8.677 27,139 +0.01(+0.16%)
Oct 18, 2002 8.631 8.698 8.631 8.663 25,443 +0.07(+0.78%)
Oct 17, 2002 8.578 8.595 8.489 8.595 31,663 +0.07(+0.83%)
Oct 16, 2002 8.698 8.698 8.507 8.525 35,055 -0.17(-1.99%)
Oct 15, 2002 8.613 8.702 8.613 8.698 55,693 +0.05(+0.57%)
Oct 14, 2002 8.649 8.698 8.610 8.649 42,688 -0.02(-0.20%)
Oct 11, 2002 8.733 8.733 8.631 8.666 58,520 -0.07(-0.77%)
Oct 10, 2002 8.638 8.733 8.613 8.733 44,385 +0.10(+1.19%)
Oct 09, 2002 8.825 8.893 8.631 8.631 42,406 -0.17(-1.97%)
Oct 08, 2002 8.840 8.861 8.719 8.804 45,515 +0.00(+0.00%)
Oct 07, 2002 8.949 9.031 8.786 8.804 48,060 -0.06(-0.64%)
Oct 04, 2002 9.020 9.020 8.843 8.861 42,971 -0.18(-1.96%)
Oct 03, 2002 8.921 9.038 8.914 9.038 46,081 +0.14(+1.59%)
Oct 02, 2002 9.073 9.105 8.896 8.896 68,132 -0.16(-1.76%)
Oct 01, 2002 9.031 9.091 8.985 9.055 86,225 +0.02(+0.27%)
Sep 30, 2002 8.737 9.031 8.723 9.031 65,305 +0.24(+2.74%)
Sep 27, 2002 8.861 8.924 8.755 8.790 51,170 -0.11(-1.27%)
Sep 26, 2002 8.542 8.903 8.507 8.903 33,642 +0.38(+4.44%)
Sep 25, 2002 8.454 8.581 8.454 8.525 452,332 +0.12(+1.47%)
Sep 24, 2002 8.312 8.404 8.242 8.401 70,676 +0.13(+1.63%)
Sep 23, 2002 8.507 8.535 8.259 8.266 77,744 -0.27(-3.19%)
Sep 20, 2002 8.539 8.595 8.489 8.539 87,639 +0.05(+0.58%)
Sep 19, 2002 8.666 8.694 8.489 8.489 59,368 -0.17(-2.00%)
Sep 18, 2002 8.595 8.733 8.560 8.663 42,123 +0.14(+1.62%)
Sep 17, 2002 8.666 8.666 8.489 8.525 68,697 -0.12(-1.43%)
Sep 16, 2002 8.631 8.723 8.599 8.649 28,836 -0.03(-0.37%)
Sep 13, 2002 8.631 8.719 8.613 8.680 35,621 +0.05(+0.57%)
Sep 12, 2002 8.815 8.836 8.631 8.631 36,751 -0.18(-2.09%)
Sep 11, 2002 8.755 8.822 8.755 8.815 26,574 +0.10(+1.10%)
Sep 10, 2002 8.790 8.854 8.719 8.719 125,522 -0.07(-0.80%)
Sep 09, 2002 8.914 8.917 8.666 8.790 64,457 -0.16(-1.78%)
Sep 06, 2002 9.055 9.055 8.917 8.949 621,956 -0.10(-1.06%)
Sep 05, 2002 9.126 9.130 8.985 9.045 61,064 -0.06(-0.70%)
Sep 04, 2002 8.666 9.108 8.666 9.108 75,765 +0.41(+4.67%)
Sep 03, 2002 8.931 8.931 8.702 8.702 33,076 -0.25(-2.77%)
Aug 30, 2002 8.967 9.161 8.907 8.949 282,707 +0.00(+0.00%)
Aug 29, 2002 8.673 8.985 8.673 8.949 78,592 +0.28(+3.22%)
Aug 28, 2002 8.843 8.896 8.670 8.670 50,321 -0.17(-1.96%)
Aug 27, 2002 9.303 9.324 8.843 8.843 95,837 -0.44(-4.76%)
Aug 26, 2002 9.303 9.349 9.183 9.285 61,912 +0.01(+0.11%)
Aug 23, 2002 9.299 9.374 9.232 9.275 57,955 -0.06(-0.64%)
Aug 22, 2002 9.356 9.367 9.236 9.335 37,034 -0.02(-0.23%)
Aug 21, 2002 9.232 9.356 9.232 9.356 37,882 +0.16(+1.73%)
Aug 20, 2002 9.218 9.391 9.197 9.197 76,896 +0.02(+0.19%)
Aug 16, 2002 9.108 9.179 9.077 9.179 49,473 +0.05(+0.50%)
Aug 15, 2002 9.193 9.193 9.034 9.133 67,567 -0.04(-0.42%)
Aug 14, 2002 8.886 9.161 8.843 9.172 52,866 +0.29(+3.27%)
Aug 13, 2002 9.031 9.073 8.882 8.882 51,170 -0.14(-1.53%)
Aug 12, 2002 9.020 9.041 8.949 9.020 67,284 +0.28(+3.24%)
Aug 07, 2002 8.702 8.755 8.620 8.737 107,994 +0.09(+1.02%)
Aug 06, 2002 8.581 8.719 8.567 8.649 49,756 +0.09(+1.03%)
Aug 05, 2002 8.542 8.663 8.528 8.560 50,887 +0.09(+1.04%)
Aug 02, 2002 8.581 8.649 8.472 8.472 50,604 -0.11(-1.24%)
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.