California Water Service Group Holding (NY: CWT )

46.48 -0.19 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 21.45 21.61 20.99 21.58 347,677 +0.47(+2.24%)
Oct 30, 2014 20.92 21.27 20.61 21.10 352,411 +0.38(+1.84%)
Oct 29, 2014 20.79 20.87 20.48 20.72 240,585 +0.00(+0.00%)
Oct 28, 2014 20.22 20.74 20.22 20.72 369,914 +0.53(+2.63%)
Oct 27, 2014 20.15 20.23 19.96 20.19 133,776 +0.06(+0.29%)
Oct 24, 2014 20.25 20.38 20.11 20.13 100,962 -0.10(-0.49%)
Oct 23, 2014 20.16 20.42 20.09 20.23 181,286 +0.21(+1.03%)
Oct 22, 2014 20.22 20.47 19.96 20.03 185,109 -0.14(-0.70%)
Oct 21, 2014 20.16 20.33 20.06 20.17 130,153 +0.02(+0.12%)
Oct 20, 2014 19.82 20.14 19.82 20.14 145,865 +0.32(+1.63%)
Oct 17, 2014 20.39 20.49 19.82 19.82 178,191 -0.41(-2.05%)
Oct 16, 2014 19.84 20.43 19.73 20.23 242,580 +0.18(+0.91%)
Oct 15, 2014 19.96 20.22 19.74 20.05 258,877 +0.07(+0.33%)
Oct 14, 2014 19.89 20.24 19.86 19.98 300,508 +0.18(+0.92%)
Oct 13, 2014 19.30 19.89 19.29 19.80 241,994 +0.59(+3.06%)
Oct 10, 2014 19.00 19.50 19.00 19.21 152,052 +0.11(+0.56%)
Oct 09, 2014 19.36 19.44 19.06 19.11 119,633 -0.33(-1.71%)
Oct 08, 2014 18.82 19.53 18.66 19.44 179,867 +0.59(+3.12%)
Oct 07, 2014 18.93 19.06 18.80 18.85 102,476 -0.15(-0.79%)
Oct 06, 2014 19.21 19.35 18.95 19.00 134,497 -0.19(-0.99%)
Oct 03, 2014 19.21 19.36 18.92 19.19 137,229 +0.13(+0.70%)
Oct 02, 2014 18.30 19.15 18.30 19.06 242,835 +0.68(+3.70%)
Oct 01, 2014 18.67 18.76 18.22 18.38 440,288 -0.22(-1.20%)
Sep 30, 2014 18.90 19.05 18.58 18.60 239,889 -0.33(-1.75%)
Sep 29, 2014 18.77 19.03 18.68 18.93 185,688 +0.12(+0.66%)
Sep 26, 2014 18.72 18.82 18.58 18.81 141,375 +0.10(+0.53%)
Sep 25, 2014 19.04 19.04 18.64 18.71 158,610 -0.30(-1.57%)
Sep 24, 2014 19.05 19.16 18.89 19.01 111,659 -0.06(-0.30%)
Sep 23, 2014 19.20 19.26 19.06 19.06 156,424 -0.14(-0.73%)
Sep 22, 2014 19.21 19.26 19.07 19.21 105,865 -0.01(-0.04%)
Sep 19, 2014 19.41 19.52 19.09 19.21 422,379 -0.18(-0.94%)
Sep 18, 2014 19.56 19.57 19.37 19.40 146,376 -0.10(-0.51%)
Sep 17, 2014 19.63 19.69 19.42 19.50 97,720 -0.13(-0.68%)
Sep 16, 2014 19.40 19.69 19.40 19.63 115,356 +0.14(+0.72%)
Sep 15, 2014 19.73 19.88 19.48 19.49 128,379 -0.15(-0.76%)
Sep 12, 2014 19.78 19.80 19.51 19.64 180,596 -0.17(-0.84%)
Sep 11, 2014 19.49 19.84 19.38 19.80 143,203 +0.30(+1.53%)
Sep 10, 2014 19.60 19.60 19.36 19.50 103,153 -0.07(-0.38%)
Sep 09, 2014 19.91 19.91 19.53 19.58 131,756 -0.30(-1.50%)
Sep 08, 2014 20.05 20.08 19.82 19.88 74,614 -0.23(-1.15%)
Sep 05, 2014 19.91 20.14 19.91 20.11 95,743 +0.12(+0.62%)
Sep 04, 2014 19.97 20.02 19.89 19.98 145,788 +0.00(+0.00%)
Sep 03, 2014 20.01 20.14 19.87 19.98 140,843 +0.01(+0.04%)
Sep 02, 2014 20.28 20.28 19.86 19.98 156,336 -0.22(-1.07%)
Aug 29, 2014 20.03 20.19 20.19 20.19 252,264 +0.26(+1.29%)
Aug 28, 2014 20.08 20.11 19.89 19.93 94,221 -0.14(-0.70%)
Aug 27, 2014 19.98 20.09 19.87 20.08 145,307 +0.03(+0.17%)
Aug 26, 2014 19.89 20.10 19.89 20.04 119,826 +0.16(+0.79%)
Aug 25, 2014 20.10 20.11 19.73 19.89 155,664 -0.14(-0.70%)
Aug 22, 2014 19.95 20.06 19.95 20.03 172,956 +0.10(+0.50%)
Aug 21, 2014 19.92 20.00 19.80 19.93 312,804 +0.02(+0.12%)
Aug 20, 2014 20.16 20.18 19.78 19.90 114,172 -0.31(-1.52%)
Aug 19, 2014 20.10 20.25 20.05 20.21 78,223 +0.18(+0.91%)
Aug 18, 2014 20.08 20.18 20.00 20.03 123,607 +0.15(+0.75%)
Aug 15, 2014 20.07 20.14 19.77 19.88 177,089 +0.02(+0.08%)
Aug 14, 2014 19.68 19.90 19.68 19.86 87,071 +0.21(+1.05%)
Aug 13, 2014 19.52 19.72 19.49 19.65 116,726 +0.26(+1.32%)
Aug 12, 2014 19.59 19.73 19.26 19.40 145,351 -0.30(-1.52%)
Aug 11, 2014 19.69 19.88 19.57 19.69 103,005 +0.14(+0.72%)
Aug 08, 2014 19.15 19.62 19.15 19.55 148,524 +0.40(+2.08%)
Aug 07, 2014 19.31 19.40 19.06 19.16 155,414 -0.14(-0.72%)
Aug 06, 2014 18.91 19.31 18.91 19.29 149,810 +0.34(+1.78%)
Aug 05, 2014 19.01 19.45 18.83 18.96 257,356 -0.12(-0.60%)
Aug 04, 2014 19.06 19.13 18.60 19.07 268,441 +0.11(+0.56%)
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.