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, 2017 37.94 38.03 37.32 37.50 312,830 -0.31(-0.83%)
Oct 30, 2017 38.48 38.61 37.45 37.81 201,137 -0.62(-1.63%)
Oct 27, 2017 38.21 38.61 38.08 38.43 284,182 +0.45(+1.18%)
Oct 26, 2017 37.45 38.30 36.89 37.99 218,073 +0.80(+2.16%)
Oct 25, 2017 37.27 37.27 36.69 37.18 251,643 -0.13(-0.36%)
Oct 24, 2017 38.39 38.52 37.27 37.32 166,394 -0.98(-2.56%)
Oct 23, 2017 38.52 38.79 38.26 38.30 83,394 -0.31(-0.81%)
Oct 20, 2017 38.88 39.06 38.21 38.61 185,063 -0.09(-0.23%)
Oct 19, 2017 38.26 38.79 38.26 38.70 115,278 +0.40(+1.05%)
Oct 18, 2017 37.68 38.34 37.59 38.30 92,208 +0.62(+1.66%)
Oct 17, 2017 37.27 37.90 37.27 37.68 80,542 +0.40(+1.08%)
Oct 16, 2017 37.14 37.32 36.83 37.27 132,277 +0.36(+0.97%)
Oct 13, 2017 37.41 37.54 36.83 36.92 146,625 -0.36(-0.96%)
Oct 12, 2017 37.36 37.85 37.05 37.27 162,046 +0.00(+0.00%)
Oct 11, 2017 36.92 37.45 36.92 37.27 137,035 +0.36(+0.97%)
Oct 10, 2017 36.74 37.18 36.41 36.92 201,558 +0.36(+0.98%)
Oct 09, 2017 36.25 36.83 36.25 36.56 134,754 +0.31(+0.86%)
Oct 06, 2017 36.02 36.29 35.84 36.25 125,512 +0.04(+0.12%)
Oct 05, 2017 35.98 36.25 35.62 36.20 90,645 +0.31(+0.87%)
Oct 04, 2017 35.49 36.18 35.35 35.89 122,790 +0.49(+1.39%)
Oct 03, 2017 35.26 35.58 34.91 35.40 180,070 +0.04(+0.13%)
Oct 02, 2017 34.15 35.35 34.06 35.35 149,744 +1.29(+3.80%)
Sep 29, 2017 34.24 34.28 33.93 34.06 211,533 -0.09(-0.26%)
Sep 28, 2017 33.79 34.19 33.35 34.15 138,550 +0.36(+1.06%)
Sep 27, 2017 34.37 34.44 33.52 33.79 270,586 -0.62(-1.82%)
Sep 26, 2017 34.46 34.73 34.24 34.42 97,469 -0.04(-0.13%)
Sep 25, 2017 33.88 34.55 33.84 34.46 138,079 +0.49(+1.45%)
Sep 22, 2017 33.93 34.33 33.75 33.97 80,108 +0.22(+0.66%)
Sep 21, 2017 34.06 34.19 33.66 33.75 108,039 -0.22(-0.66%)
Sep 20, 2017 34.19 34.42 33.70 33.97 127,996 -0.13(-0.39%)
Sep 19, 2017 33.88 34.19 33.79 34.10 137,253 +0.13(+0.39%)
Sep 18, 2017 33.57 34.06 33.48 33.97 129,784 +0.40(+1.20%)
Sep 15, 2017 33.61 33.88 33.30 33.57 437,285 +0.04(+0.13%)
Sep 14, 2017 32.99 33.55 32.72 33.52 83,191 +0.58(+1.76%)
Sep 13, 2017 32.99 33.43 32.85 32.94 92,582 -0.09(-0.27%)
Sep 12, 2017 34.33 34.33 32.94 33.03 128,313 -1.25(-3.65%)
Sep 11, 2017 33.75 34.42 33.75 34.28 106,111 +0.62(+1.86%)
Sep 08, 2017 33.26 33.77 33.08 33.66 173,161 +0.36(+1.07%)
Sep 07, 2017 32.85 33.39 32.72 33.30 159,846 +0.40(+1.22%)
Sep 06, 2017 33.03 33.08 32.76 32.90 119,138 -0.09(-0.27%)
Sep 05, 2017 33.21 33.26 32.81 32.99 162,944 -0.27(-0.81%)
Sep 01, 2017 33.52 33.70 33.09 33.26 75,816 -0.18(-0.53%)
Aug 31, 2017 32.99 33.52 32.72 33.43 203,321 +0.40(+1.22%)
Aug 30, 2017 32.94 33.08 32.66 33.03 112,853 +0.00(+0.00%)
Aug 29, 2017 32.76 33.21 32.74 33.03 150,096 +0.27(+0.82%)
Aug 28, 2017 32.81 32.99 32.45 32.76 308,394 +0.04(+0.14%)
Aug 25, 2017 33.12 33.12 32.63 32.72 122,103 -0.31(-0.95%)
Aug 24, 2017 32.72 33.12 32.72 33.03 102,875 +0.36(+1.09%)
Aug 23, 2017 32.59 32.76 32.41 32.68 194,478 +0.00(+0.00%)
Aug 22, 2017 33.03 33.03 32.50 32.68 241,647 -0.27(-0.81%)
Aug 21, 2017 32.90 33.08 32.76 32.94 206,344 +0.09(+0.27%)
Aug 18, 2017 32.90 33.16 32.72 32.85 238,873 -0.31(-0.94%)
Aug 17, 2017 33.79 33.97 33.08 33.17 135,223 -0.71(-2.11%)
Aug 16, 2017 34.33 34.38 33.79 33.88 89,161 -0.36(-1.04%)
Aug 15, 2017 34.37 34.59 34.10 34.24 79,544 -0.22(-0.65%)
Aug 14, 2017 33.84 34.51 33.83 34.46 103,617 +0.62(+1.85%)
Aug 11, 2017 33.93 34.33 33.33 33.84 185,261 -0.31(-0.92%)
Aug 10, 2017 34.15 34.51 34.10 34.15 131,100 -0.13(-0.39%)
Aug 09, 2017 34.37 34.46 34.15 34.28 179,339 -0.22(-0.65%)
Aug 08, 2017 34.33 34.86 34.19 34.51 207,765 +0.13(+0.39%)
Aug 07, 2017 34.73 34.82 34.33 34.37 148,335 -0.31(-0.90%)
Aug 04, 2017 34.37 34.91 34.37 34.68 133,121 +0.31(+0.91%)
Aug 03, 2017 34.01 34.55 34.01 34.37 111,476 +0.34(+1.00%)
Aug 02, 2017 34.61 34.79 34.03 34.03 150,896 -0.76(-2.17%)
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.