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: 4:10 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 (%)
Jun 30, 2003 10.25 10.25 9.824 9.937 117,720 -0.32(-3.10%)
Jun 27, 2003 10.38 10.46 10.23 10.26 62,255 -0.07(-0.72%)
Jun 26, 2003 10.25 10.33 10.19 10.33 51,219 +0.05(+0.45%)
Jun 25, 2003 10.09 10.28 10.02 10.28 87,158 +0.32(+3.19%)
Jun 24, 2003 9.753 10.00 9.368 9.965 209,406 +0.07(+0.71%)
Jun 23, 2003 10.48 10.48 9.895 9.895 231,195 -0.57(-5.41%)
Jun 20, 2003 10.74 10.75 10.46 10.46 159,035 -0.41(-3.74%)
Jun 19, 2003 10.97 11.04 10.86 10.87 74,141 -0.08(-0.71%)
Jun 18, 2003 10.87 11.10 10.87 10.94 65,934 +0.08(+0.72%)
Jun 17, 2003 10.94 10.95 10.84 10.87 52,351 +0.01(+0.10%)
Jun 16, 2003 10.83 10.95 10.83 10.86 89,422 +0.11(+1.05%)
Jun 13, 2003 10.87 10.95 10.74 10.74 63,104 -0.03(-0.30%)
Jun 12, 2003 10.81 10.84 10.69 10.77 90,553 +0.06(+0.59%)
Jun 11, 2003 10.81 10.92 10.65 10.71 119,701 -0.09(-0.85%)
Jun 10, 2003 10.32 10.80 10.32 10.80 157,620 +0.54(+5.23%)
Jun 09, 2003 10.28 10.42 10.25 10.27 63,387 +0.06(+0.59%)
Jun 06, 2003 10.43 10.52 10.20 10.21 95,647 -0.16(-1.50%)
Jun 05, 2003 10.35 10.42 10.31 10.36 60,557 +0.05(+0.48%)
Jun 04, 2003 10.23 10.31 10.20 10.31 46,974 +0.08(+0.83%)
Jun 03, 2003 10.11 10.23 10.06 10.23 67,632 +0.16(+1.54%)
Jun 02, 2003 9.983 10.11 9.965 10.07 67,066 +0.11(+1.06%)
May 30, 2003 10.07 10.20 9.965 9.965 97,628 -0.14(-1.36%)
May 29, 2003 10.09 10.14 10.06 10.10 87,158 +0.07(+0.67%)
May 28, 2003 10.07 10.20 10.02 10.04 49,804 -0.07(-0.70%)
May 27, 2003 9.941 10.11 9.919 10.11 87,724 +0.22(+2.22%)
May 23, 2003 9.891 9.944 9.835 9.888 56,879 +0.02(+0.25%)
May 22, 2003 9.859 9.895 9.806 9.863 49,521 +0.04(+0.40%)
May 21, 2003 9.877 9.877 9.806 9.824 44,145 +0.04(+0.36%)
May 20, 2003 9.700 9.859 9.700 9.789 41,315 +0.07(+0.69%)
May 19, 2003 9.877 9.958 9.721 9.721 68,764 -0.08(-0.86%)
May 16, 2003 9.679 9.852 9.665 9.806 65,934 +0.16(+1.65%)
May 15, 2003 9.630 9.700 9.577 9.647 46,408 +0.10(+1.07%)
May 14, 2003 9.594 9.623 9.545 9.545 49,238 +0.00(+0.04%)
May 13, 2003 9.541 9.566 9.517 9.541 43,862 +0.12(+1.31%)
May 12, 2003 9.340 9.425 9.259 9.418 61,406 +0.11(+1.22%)
May 09, 2003 9.276 9.305 9.223 9.305 57,445 +0.00(+0.00%)
May 08, 2003 9.358 9.375 9.305 9.305 25,751 -0.02(-0.27%)
May 07, 2003 9.506 9.506 9.259 9.329 65,934 -0.18(-1.86%)
May 06, 2003 9.464 9.559 9.464 9.506 44,428 +0.05(+0.56%)
May 05, 2003 9.577 9.587 9.446 9.453 42,164 -0.15(-1.55%)
May 02, 2003 9.700 9.753 9.577 9.601 56,596 -0.05(-0.48%)
May 01, 2003 9.683 9.683 9.577 9.647 29,430 -0.02(-0.18%)
Apr 30, 2003 9.552 9.683 9.541 9.665 49,521 +0.04(+0.37%)
Apr 29, 2003 9.711 9.750 9.630 9.630 51,219 -0.06(-0.62%)
Apr 28, 2003 9.612 9.711 9.598 9.690 41,315 +0.12(+1.26%)
Apr 25, 2003 9.594 9.594 9.495 9.570 31,127 +0.06(+0.67%)
Apr 24, 2003 9.630 9.640 9.471 9.506 84,611 -0.12(-1.28%)
Apr 23, 2003 9.683 9.714 9.555 9.630 50,370 -0.04(-0.37%)
Apr 22, 2003 9.449 9.665 9.425 9.665 62,255 +0.23(+2.43%)
Apr 21, 2003 9.365 9.471 9.365 9.435 56,030 +0.08(+0.83%)
Apr 17, 2003 9.329 9.365 9.280 9.358 60,557 +0.07(+0.72%)
Apr 16, 2003 9.319 9.347 9.287 9.290 38,768 +0.01(+0.08%)
Apr 15, 2003 9.241 9.294 9.209 9.283 74,424 +0.02(+0.23%)
Apr 14, 2003 9.276 9.276 9.213 9.262 32,542 +0.01(+0.11%)
Apr 11, 2003 9.347 9.347 9.252 9.252 35,938 -0.08(-0.83%)
Apr 10, 2003 9.329 9.340 9.294 9.329 37,636 +0.04(+0.38%)
Apr 09, 2003 9.223 9.358 9.223 9.294 63,670 +0.04(+0.38%)
Apr 08, 2003 9.170 9.287 9.170 9.259 83,479 +0.11(+1.16%)
Apr 07, 2003 9.188 9.329 9.117 9.153 48,672 +0.01(+0.08%)
Apr 04, 2003 9.082 9.198 9.082 9.145 37,919 +0.08(+0.86%)
Apr 03, 2003 9.230 9.266 9.064 9.068 48,672 -0.14(-1.53%)
Apr 02, 2003 9.149 9.237 9.142 9.209 38,485 +0.10(+1.05%)
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.