Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Water Service Group Holding (NY: CWT )

53.49 +0.84 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 9.612 9.612 9.524 9.665 123,379 +0.10(+1.00%)
Oct 30, 2003 9.562 9.647 9.531 9.570 89,139 +0.02(+0.22%)
Oct 29, 2003 9.418 9.548 9.368 9.548 133,284 +0.08(+0.82%)
Oct 28, 2003 9.294 9.449 9.280 9.471 133,001 +0.21(+2.29%)
Oct 27, 2003 9.280 9.386 9.191 9.259 105,551 +0.01(+0.15%)
Oct 24, 2003 9.223 9.273 9.223 9.244 71,311 -0.00(-0.04%)
Oct 23, 2003 9.100 9.301 9.071 9.248 86,309 +0.15(+1.63%)
Oct 22, 2003 9.365 9.365 9.100 9.100 114,041 -0.29(-3.09%)
Oct 21, 2003 9.545 9.619 9.305 9.389 94,232 -0.17(-1.81%)
Oct 20, 2003 9.513 9.562 9.495 9.562 60,557 +0.05(+0.56%)
Oct 17, 2003 9.672 9.672 9.506 9.509 58,860 -0.05(-0.52%)
Oct 16, 2003 9.640 9.640 9.527 9.559 46,125 -0.11(-1.10%)
Oct 15, 2003 9.729 9.757 9.594 9.665 42,164 -0.02(-0.18%)
Oct 14, 2003 9.718 9.806 9.700 9.683 73,858 -0.07(-0.72%)
Oct 13, 2003 9.527 9.753 9.527 9.753 118,286 +0.23(+2.41%)
Oct 10, 2003 9.531 9.601 9.432 9.524 52,351 +0.01(+0.11%)
Oct 09, 2003 9.859 9.895 9.400 9.513 184,786 -0.35(-3.51%)
Oct 08, 2003 9.782 9.859 9.683 9.859 173,184 +0.05(+0.54%)
Oct 07, 2003 9.541 9.806 9.541 9.806 173,750 +0.22(+2.29%)
Oct 06, 2003 9.474 9.718 9.474 9.587 132,718 +0.08(+0.86%)
Oct 03, 2003 9.336 9.524 9.336 9.506 150,546 +0.19(+2.09%)
Oct 02, 2003 9.290 9.361 9.266 9.312 70,745 -0.02(-0.23%)
Oct 01, 2003 9.156 9.354 9.156 9.333 123,945 +0.21(+2.32%)
Sep 30, 2003 9.170 9.220 9.117 9.121 93,949 -0.05(-0.54%)
Sep 29, 2003 9.029 9.206 9.029 9.170 110,362 +0.14(+1.57%)
Sep 26, 2003 9.117 9.174 9.029 9.029 56,313 -0.05(-0.51%)
Sep 25, 2003 9.241 9.259 9.075 9.075 86,875 -0.17(-1.80%)
Sep 24, 2003 9.259 9.276 9.259 9.241 73,858 -0.04(-0.38%)
Sep 23, 2003 9.255 9.276 9.227 9.276 80,649 +0.02(+0.23%)
Sep 22, 2003 9.280 9.280 9.188 9.255 124,511 -0.04(-0.46%)
Sep 19, 2003 9.259 9.329 9.248 9.297 84,045 +0.06(+0.61%)
Sep 18, 2003 9.241 9.273 9.223 9.241 67,632 +0.04(+0.46%)
Sep 17, 2003 9.241 9.241 9.198 9.198 61,123 -0.06(-0.65%)
Sep 16, 2003 9.114 9.259 9.195 9.259 82,347 +0.14(+1.59%)
Sep 15, 2003 9.153 9.220 9.114 9.114 75,838 -0.07(-0.81%)
Sep 12, 2003 9.170 9.223 9.107 9.188 58,294 -0.06(-0.69%)
Sep 11, 2003 9.117 9.255 9.117 9.252 52,068 +0.13(+1.47%)
Sep 10, 2003 9.259 9.259 9.100 9.117 154,507 -0.16(-1.68%)
Sep 09, 2003 9.202 9.273 9.170 9.273 95,647 +0.10(+1.12%)
Sep 08, 2003 9.177 9.255 9.124 9.170 73,292 -0.01(-0.08%)
Sep 05, 2003 9.135 9.206 9.117 9.177 56,030 -0.03(-0.35%)
Sep 04, 2003 9.290 9.290 9.202 9.209 151,677 -0.06(-0.69%)
Sep 03, 2003 9.064 9.294 9.011 9.273 95,081 +0.21(+2.30%)
Sep 02, 2003 8.969 9.064 8.873 9.064 145,452 +0.16(+1.79%)
Aug 29, 2003 9.191 9.195 8.905 8.905 168,939 -0.27(-2.93%)
Aug 28, 2003 9.153 9.191 9.082 9.174 110,079 -0.00(-0.04%)
Aug 27, 2003 9.100 9.191 9.054 9.177 75,273 +0.08(+0.93%)
Aug 26, 2003 9.096 9.103 8.958 9.092 137,811 +0.05(+0.51%)
Aug 25, 2003 9.047 9.100 8.941 9.047 83,762 -0.06(-0.62%)
Aug 22, 2003 9.241 9.241 9.100 9.103 121,681 -0.19(-2.02%)
Aug 21, 2003 9.308 9.312 9.269 9.290 50,653 -0.01(-0.08%)
Aug 20, 2003 9.248 9.308 9.223 9.297 72,160 +0.07(+0.80%)
Aug 19, 2003 9.266 9.305 9.163 9.223 115,173 -0.04(-0.46%)
Aug 18, 2003 9.329 9.329 9.223 9.266 112,060 +0.01(+0.08%)
Aug 15, 2003 9.223 9.297 9.170 9.259 70,179 +0.07(+0.77%)
Aug 14, 2003 9.213 9.241 9.149 9.188 74,707 -0.02(-0.27%)
Aug 13, 2003 9.188 9.241 9.188 9.213 56,879 +0.02(+0.27%)
Aug 12, 2003 9.131 9.188 9.114 9.188 76,121 +0.07(+0.81%)
Aug 11, 2003 9.064 9.117 9.015 9.114 72,726 -0.00(-0.04%)
Aug 08, 2003 9.241 9.241 9.100 9.117 89,988 -0.08(-0.85%)
Aug 07, 2003 9.273 9.273 9.100 9.195 131,586 -0.03(-0.34%)
Aug 06, 2003 9.269 9.301 9.191 9.227 308,166 -0.01(-0.15%)
Aug 05, 2003 9.188 9.241 9.032 9.241 836,775 -0.04(-0.38%)
Aug 04, 2003 9.771 9.771 9.259 9.276 173,184 -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.