California Water Service Group Holding (NY: CWT )

54.40 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.50 13.68 13.43 13.62 305,302 +0.02(+0.13%)
Oct 28, 2010 13.80 13.86 13.43 13.60 384,197 -0.15(-1.11%)
Oct 27, 2010 13.73 13.77 13.59 13.76 237,392 +0.01(+0.11%)
Oct 25, 2010 13.86 13.90 13.72 13.74 133,831 -0.04(-0.26%)
Oct 22, 2010 13.84 13.93 13.73 13.78 173,083 -0.02(-0.13%)
Oct 21, 2010 13.84 13.96 13.71 13.80 502,264 -0.02(-0.16%)
Oct 20, 2010 13.81 13.90 13.75 13.82 350,881 +0.07(+0.48%)
Oct 19, 2010 13.65 13.86 13.61 13.75 209,686 -0.07(-0.48%)
Oct 18, 2010 13.72 13.88 13.69 13.82 142,595 +0.10(+0.75%)
Oct 15, 2010 13.77 13.84 13.70 13.72 403,745 -0.02(-0.13%)
Oct 14, 2010 13.78 13.81 13.68 13.73 243,466 -0.04(-0.27%)
Oct 13, 2010 13.67 13.80 13.62 13.77 368,794 +0.13(+0.99%)
Oct 12, 2010 13.68 13.69 13.56 13.64 102,642 -0.08(-0.61%)
Oct 11, 2010 13.76 13.79 13.70 13.72 128,332 -0.05(-0.37%)
Oct 08, 2010 13.77 13.81 13.63 13.77 672,710 +0.11(+0.80%)
Oct 07, 2010 13.77 13.86 13.61 13.66 1,069 -0.02(-0.13%)
Oct 06, 2010 13.66 13.72 13.64 13.68 220,659 +0.00(+0.00%)
Oct 05, 2010 13.66 13.68 13.57 13.68 363,257 +0.21(+1.57%)
Oct 04, 2010 13.48 13.66 13.39 13.47 366,763 -0.08(-0.57%)
Oct 01, 2010 13.55 13.59 13.42 13.55 278,112 +0.06(+0.48%)
Sep 30, 2010 13.48 13.57 13.36 13.48 2,335 +0.08(+0.58%)
Sep 29, 2010 13.34 13.44 13.30 13.40 380,280 +0.04(+0.27%)
Sep 28, 2010 13.39 13.39 13.17 13.37 504 +0.05(+0.36%)
Sep 27, 2010 13.30 13.41 13.25 13.32 211,076 +0.02(+0.16%)
Sep 24, 2010 13.19 13.31 13.10 13.30 293,814 +0.24(+1.87%)
Sep 23, 2010 13.13 13.28 13.05 13.05 2,086 -0.19(-1.41%)
Sep 22, 2010 13.22 13.34 13.21 13.24 124,681 -0.00(-0.03%)
Sep 21, 2010 13.34 13.36 13.22 13.24 217,764 -0.08(-0.60%)
Sep 20, 2010 13.19 13.38 13.12 13.32 345,919 +0.13(+0.97%)
Sep 17, 2010 13.19 13.41 12.97 13.19 1,081,447 +0.04(+0.33%)
Sep 15, 2010 13.01 13.16 12.96 13.15 204,143 +0.08(+0.59%)
Sep 14, 2010 13.18 13.18 13.07 13.07 150,528 -0.11(-0.80%)
Sep 13, 2010 13.13 13.23 13.06 13.18 354,367 +0.12(+0.92%)
Sep 10, 2010 12.97 13.14 12.94 13.06 252,550 +0.15(+1.13%)
Sep 09, 2010 13.00 13.01 12.79 12.91 210,604 +0.06(+0.48%)
Sep 08, 2010 13.00 13.07 12.82 12.85 197,194 -0.11(-0.87%)
Sep 07, 2010 12.98 13.06 12.88 12.97 1,702 -0.10(-0.78%)
Sep 03, 2010 13.01 13.10 12.92 13.07 177,405 +0.17(+1.33%)
Sep 02, 2010 13.10 13.10 12.75 12.90 847 -0.12(-0.95%)
Sep 01, 2010 12.86 13.05 12.81 13.02 214,543 +0.30(+2.32%)
Aug 31, 2010 12.71 12.83 12.56 12.72 4,139 +0.01(+0.07%)
Aug 30, 2010 12.92 12.94 12.69 12.71 179,744 -0.21(-1.60%)
Aug 27, 2010 12.92 12.95 12.60 12.92 203,710 +0.22(+1.75%)
Aug 26, 2010 12.80 12.85 12.68 12.70 1,192 -0.09(-0.71%)
Aug 25, 2010 12.46 12.81 12.45 12.79 1,178 +0.28(+2.22%)
Aug 24, 2010 12.35 12.66 12.35 12.51 4,794 +0.08(+0.68%)
Aug 23, 2010 12.60 12.74 12.41 12.43 235,421 -0.09(-0.73%)
Aug 20, 2010 12.53 12.55 12.40 12.52 586,825 -0.02(-0.17%)
Aug 19, 2010 12.65 12.65 12.44 12.54 1,781 -0.20(-1.60%)
Aug 18, 2010 12.77 12.81 12.60 12.75 18,459 -0.08(-0.63%)
Aug 17, 2010 12.79 12.97 12.67 12.83 2,845 +0.14(+1.12%)
Aug 16, 2010 12.63 12.74 12.47 12.68 180,149 +0.02(+0.14%)
Aug 13, 2010 12.67 12.78 12.49 12.67 317,358 -0.05(-0.40%)
Aug 12, 2010 12.48 12.79 12.44 12.72 416,253 +0.04(+0.35%)
Aug 11, 2010 12.60 12.73 12.52 12.67 5,164 -0.10(-0.80%)
Aug 10, 2010 12.78 12.90 12.68 12.78 2,203 -0.16(-1.24%)
Aug 09, 2010 12.81 13.05 12.78 12.94 289,184 +0.18(+1.40%)
Aug 06, 2010 12.76 12.91 12.59 12.76 612,705 -0.16(-1.21%)
Aug 05, 2010 12.90 12.99 12.80 12.91 317,369 -0.08(-0.62%)
Aug 04, 2010 13.02 13.06 12.93 12.99 548,177 +0.01(+0.06%)
Aug 03, 2010 12.96 13.15 12.87 12.99 278,009 -0.05(-0.42%)
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.