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

California Water Service Group Holding (NY: CWT )

46.23 +0.78 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 8.850 8.921 8.768 8.843 54,259 -0.08(-0.92%)
Oct 30, 2002 8.757 8.928 8.732 8.924 237,562 +0.14(+1.58%)
Oct 29, 2002 8.686 8.786 8.672 8.786 32,612 +0.12(+1.44%)
Oct 28, 2002 8.786 8.832 8.643 8.661 48,355 -0.10(-1.14%)
Oct 25, 2002 8.711 8.761 8.608 8.761 43,014 +0.09(+0.98%)
Oct 24, 2002 8.782 8.814 8.661 8.675 36,548 -0.07(-0.81%)
Oct 23, 2002 8.590 8.793 8.590 8.747 59,882 +0.12(+1.40%)
Oct 22, 2002 8.747 8.747 8.583 8.626 30,644 -0.10(-1.14%)
Oct 21, 2002 8.747 8.747 8.715 8.725 26,989 +0.01(+0.16%)
Oct 18, 2002 8.679 8.747 8.679 8.711 25,302 +0.07(+0.78%)
Oct 17, 2002 8.626 8.643 8.537 8.643 31,487 +0.07(+0.83%)
Oct 16, 2002 8.747 8.747 8.555 8.572 34,861 -0.17(-1.99%)
Oct 15, 2002 8.661 8.750 8.661 8.747 55,384 +0.05(+0.57%)
Oct 14, 2002 8.697 8.747 8.658 8.697 42,451 -0.02(-0.20%)
Oct 11, 2002 8.782 8.782 8.679 8.715 58,195 -0.07(-0.77%)
Oct 10, 2002 8.686 8.782 8.661 8.782 44,138 +0.10(+1.19%)
Oct 09, 2002 8.875 8.942 8.679 8.679 42,170 -0.17(-1.97%)
Oct 08, 2002 8.889 8.910 8.768 8.853 45,263 +0.00(+0.00%)
Oct 07, 2002 8.999 9.081 8.835 8.853 47,793 -0.06(-0.64%)
Oct 04, 2002 9.070 9.070 8.892 8.910 42,733 -0.18(-1.96%)
Oct 03, 2002 8.971 9.088 8.964 9.088 45,825 +0.14(+1.59%)
Oct 02, 2002 9.124 9.156 8.946 8.946 67,754 -0.16(-1.76%)
Oct 01, 2002 9.081 9.141 9.035 9.106 85,747 +0.02(+0.27%)
Sep 30, 2002 8.786 9.081 8.771 9.081 64,943 +0.24(+2.74%)
Sep 27, 2002 8.910 8.974 8.803 8.839 50,886 -0.11(-1.27%)
Sep 26, 2002 8.590 8.953 8.555 8.953 33,455 +0.38(+4.44%)
Sep 25, 2002 8.501 8.629 8.501 8.572 449,821 +0.12(+1.47%)
Sep 24, 2002 8.359 8.451 8.288 8.448 70,284 +0.14(+1.63%)
Sep 23, 2002 8.555 8.583 8.306 8.313 77,313 -0.27(-3.19%)
Sep 20, 2002 8.587 8.643 8.537 8.587 87,152 +0.05(+0.58%)
Sep 19, 2002 8.715 8.743 8.537 8.537 59,039 -0.17(-2.00%)
Sep 18, 2002 8.643 8.782 8.608 8.711 41,889 +0.14(+1.62%)
Sep 17, 2002 8.715 8.715 8.537 8.572 68,316 -0.12(-1.43%)
Sep 16, 2002 8.679 8.771 8.647 8.697 28,676 -0.03(-0.37%)
Sep 13, 2002 8.679 8.768 8.661 8.729 35,423 +0.05(+0.57%)
Sep 12, 2002 8.864 8.885 8.679 8.679 36,548 -0.18(-2.09%)
Sep 11, 2002 8.803 8.871 8.803 8.864 26,427 +0.10(+1.10%)
Sep 10, 2002 8.839 8.903 8.768 8.768 124,825 -0.07(-0.80%)
Sep 09, 2002 8.964 8.967 8.715 8.839 64,099 -0.16(-1.78%)
Sep 06, 2002 9.106 9.106 8.967 8.999 618,504 -0.10(-1.06%)
Sep 05, 2002 9.177 9.181 9.035 9.095 60,725 -0.06(-0.70%)
Sep 04, 2002 8.715 9.159 8.715 9.159 75,345 +0.41(+4.67%)
Sep 03, 2002 8.981 8.981 8.750 8.750 32,893 -0.25(-2.77%)
Aug 30, 2002 9.017 9.213 8.956 8.999 281,138 +0.00(+0.00%)
Aug 29, 2002 8.722 9.035 8.722 8.999 78,156 +0.28(+3.22%)
Aug 28, 2002 8.892 8.946 8.718 8.718 50,042 -0.17(-1.96%)
Aug 27, 2002 9.355 9.376 8.892 8.892 95,305 -0.44(-4.76%)
Aug 26, 2002 9.355 9.401 9.234 9.337 61,569 +0.01(+0.11%)
Aug 23, 2002 9.351 9.426 9.284 9.326 57,633 -0.06(-0.64%)
Aug 22, 2002 9.408 9.419 9.287 9.387 36,829 -0.02(-0.23%)
Aug 21, 2002 9.284 9.408 9.284 9.408 37,672 +0.16(+1.73%)
Aug 20, 2002 9.269 9.444 9.248 9.248 76,469 +0.02(+0.19%)
Aug 16, 2002 9.159 9.230 9.127 9.230 49,199 +0.05(+0.50%)
Aug 15, 2002 9.245 9.245 9.084 9.184 67,192 -0.04(-0.42%)
Aug 14, 2002 8.935 9.213 8.892 9.223 52,572 +0.29(+3.27%)
Aug 13, 2002 9.081 9.124 8.932 8.932 50,886 -0.14(-1.53%)
Aug 12, 2002 9.070 9.092 8.999 9.070 66,910 +0.28(+3.24%)
Aug 07, 2002 8.750 8.803 8.668 8.786 107,394 +0.09(+1.02%)
Aug 06, 2002 8.629 8.768 8.615 8.697 49,480 +0.09(+1.03%)
Aug 05, 2002 8.590 8.711 8.576 8.608 50,604 +0.09(+1.04%)
Aug 02, 2002 8.629 8.697 8.519 8.519 50,323 -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.