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

California Water Service Group Holding (NY: CWT )

46.94 +0.71 (+1.54%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 24, 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, 2003 9.675 9.675 9.586 9.728 122,576 +0.10(+1.00%)
Oct 30, 2003 9.625 9.711 9.593 9.632 88,558 +0.02(+0.22%)
Oct 29, 2003 9.479 9.611 9.430 9.611 132,416 +0.08(+0.82%)
Oct 28, 2003 9.355 9.511 9.341 9.533 132,135 +0.21(+2.29%)
Oct 27, 2003 9.341 9.447 9.252 9.319 104,864 +0.01(+0.15%)
Oct 24, 2003 9.284 9.333 9.284 9.305 70,846 -0.00(-0.04%)
Oct 23, 2003 9.159 9.362 9.131 9.309 85,747 +0.15(+1.63%)
Oct 22, 2003 9.426 9.426 9.159 9.159 113,298 -0.29(-3.09%)
Oct 21, 2003 9.607 9.682 9.365 9.451 93,619 -0.17(-1.81%)
Oct 20, 2003 9.575 9.625 9.558 9.625 60,163 +0.05(+0.56%)
Oct 17, 2003 9.735 9.735 9.568 9.572 58,476 -0.05(-0.52%)
Oct 16, 2003 9.703 9.703 9.590 9.622 45,825 -0.11(-1.10%)
Oct 15, 2003 9.792 9.821 9.657 9.728 41,889 -0.02(-0.18%)
Oct 14, 2003 9.782 9.871 9.764 9.746 73,377 -0.07(-0.72%)
Oct 13, 2003 9.590 9.817 9.590 9.817 117,515 +0.23(+2.41%)
Oct 10, 2003 9.593 9.664 9.494 9.586 52,010 +0.01(+0.11%)
Oct 09, 2003 9.924 9.960 9.462 9.575 183,583 -0.35(-3.51%)
Oct 08, 2003 9.846 9.924 9.746 9.924 172,056 +0.05(+0.54%)
Oct 07, 2003 9.604 9.871 9.604 9.871 172,619 +0.22(+2.29%)
Oct 06, 2003 9.536 9.782 9.536 9.650 131,854 +0.08(+0.86%)
Oct 03, 2003 9.398 9.586 9.398 9.568 149,565 +0.20(+2.09%)
Oct 02, 2003 9.351 9.422 9.326 9.373 70,284 -0.02(-0.23%)
Oct 01, 2003 9.216 9.415 9.216 9.394 123,138 +0.21(+2.32%)
Sep 30, 2003 9.230 9.280 9.177 9.181 93,338 -0.05(-0.54%)
Sep 29, 2003 9.088 9.266 9.088 9.230 109,644 +0.14(+1.57%)
Sep 26, 2003 9.177 9.234 9.088 9.088 55,946 -0.05(-0.51%)
Sep 25, 2003 9.301 9.319 9.134 9.134 86,309 -0.17(-1.80%)
Sep 24, 2003 9.319 9.337 9.319 9.301 73,377 -0.04(-0.38%)
Sep 23, 2003 9.316 9.337 9.287 9.337 80,124 +0.02(+0.23%)
Sep 22, 2003 9.341 9.341 9.248 9.316 123,700 -0.04(-0.46%)
Sep 19, 2003 9.319 9.390 9.309 9.358 83,498 +0.06(+0.61%)
Sep 18, 2003 9.301 9.333 9.284 9.301 67,192 +0.04(+0.46%)
Sep 17, 2003 9.301 9.301 9.259 9.259 60,725 -0.06(-0.65%)
Sep 16, 2003 9.173 9.319 9.255 9.319 81,811 +0.15(+1.59%)
Sep 15, 2003 9.213 9.280 9.173 9.173 75,345 -0.07(-0.81%)
Sep 12, 2003 9.230 9.284 9.166 9.248 57,914 -0.06(-0.69%)
Sep 11, 2003 9.177 9.316 9.177 9.312 51,729 +0.14(+1.47%)
Sep 10, 2003 9.319 9.319 9.159 9.177 153,501 -0.16(-1.68%)
Sep 09, 2003 9.262 9.333 9.230 9.333 95,024 +0.10(+1.12%)
Sep 08, 2003 9.237 9.316 9.184 9.230 72,814 -0.01(-0.08%)
Sep 05, 2003 9.195 9.266 9.177 9.237 55,665 -0.03(-0.35%)
Sep 04, 2003 9.351 9.351 9.262 9.269 150,690 -0.06(-0.69%)
Sep 03, 2003 9.124 9.355 9.070 9.333 94,462 +0.21(+2.30%)
Sep 02, 2003 9.028 9.124 8.932 9.124 144,505 +0.16(+1.79%)
Aug 29, 2003 9.252 9.255 8.964 8.964 167,839 -0.27(-2.93%)
Aug 28, 2003 9.213 9.252 9.141 9.234 109,362 -0.00(-0.04%)
Aug 27, 2003 9.159 9.252 9.113 9.237 74,782 +0.09(+0.93%)
Aug 26, 2003 9.156 9.163 9.017 9.152 136,914 +0.05(+0.51%)
Aug 25, 2003 9.106 9.159 8.999 9.106 83,217 -0.06(-0.62%)
Aug 22, 2003 9.301 9.301 9.159 9.163 120,889 -0.19(-2.02%)
Aug 21, 2003 9.369 9.373 9.330 9.351 50,323 -0.01(-0.08%)
Aug 20, 2003 9.309 9.369 9.284 9.358 71,690 +0.07(+0.80%)
Aug 19, 2003 9.326 9.365 9.223 9.284 114,423 -0.04(-0.46%)
Aug 18, 2003 9.390 9.390 9.284 9.326 111,330 +0.01(+0.08%)
Aug 15, 2003 9.284 9.358 9.230 9.319 69,722 +0.07(+0.77%)
Aug 14, 2003 9.273 9.301 9.209 9.248 74,220 -0.02(-0.27%)
Aug 13, 2003 9.248 9.301 9.248 9.273 56,508 +0.02(+0.27%)
Aug 12, 2003 9.191 9.248 9.173 9.248 75,626 +0.07(+0.81%)
Aug 11, 2003 9.124 9.177 9.074 9.173 72,252 -0.00(-0.04%)
Aug 08, 2003 9.301 9.301 9.159 9.177 89,402 -0.08(-0.85%)
Aug 07, 2003 9.333 9.333 9.159 9.255 130,729 -0.03(-0.34%)
Aug 06, 2003 9.330 9.362 9.252 9.287 306,159 -0.01(-0.15%)
Aug 05, 2003 9.248 9.301 9.092 9.301 831,326 -0.04(-0.38%)
Aug 04, 2003 9.835 9.835 9.319 9.337 172,056 -0.54(-5.47%)
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.