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 )

50.57 +0.40 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2002 8.684 8.914 8.489 8.914 174,713 +0.19(+2.15%)
Jun 27, 2002 8.755 8.815 8.670 8.726 53,714 -0.01(-0.12%)
Jun 26, 2002 8.592 8.751 8.489 8.737 75,482 +0.18(+2.07%)
Jun 25, 2002 8.794 8.843 8.507 8.560 66,153 +0.07(+0.83%)
Jun 21, 2002 8.383 8.489 8.334 8.489 59,085 +0.11(+1.27%)
Jun 20, 2002 8.401 8.450 8.337 8.383 64,740 -0.05(-0.63%)
Jun 19, 2002 8.659 8.790 8.426 8.436 67,849 -0.18(-2.05%)
Jun 18, 2002 8.666 8.666 8.436 8.613 41,840 -0.05(-0.61%)
Jun 17, 2002 8.436 8.687 8.366 8.666 44,667 +0.25(+2.94%)
Jun 14, 2002 8.334 8.433 8.235 8.419 66,436 +0.03(+0.38%)
Jun 12, 2002 8.542 8.542 8.383 8.387 51,452 -0.12(-1.37%)
Jun 11, 2002 8.687 8.687 8.493 8.503 24,878 -0.15(-1.72%)
Jun 10, 2002 8.638 8.733 8.638 8.652 23,747 +0.05(+0.58%)
Jun 07, 2002 8.666 8.666 8.507 8.603 28,270 -0.11(-1.22%)
Jun 06, 2002 8.638 8.794 8.525 8.709 71,525 +0.04(+0.41%)
Jun 05, 2002 8.578 8.673 8.525 8.673 59,651 +0.22(+2.59%)
May 31, 2002 8.666 8.666 8.454 8.454 49,756 -0.07(-0.79%)
May 28, 2002 8.507 8.578 8.401 8.521 86,791 -0.03(-0.37%)
May 27, 2002 8.666 8.666 8.553 8.553 52,018 +0.00(+0.00%)
May 24, 2002 8.666 8.666 8.553 8.553 52,018 -0.11(-1.31%)
May 23, 2002 8.564 8.666 8.560 8.666 76,613 +0.08(+0.99%)
May 22, 2002 8.567 8.627 8.560 8.581 38,448 +0.05(+0.58%)
May 21, 2002 8.631 8.790 8.532 8.532 85,377 -0.05(-0.62%)
May 20, 2002 8.659 8.666 8.581 8.585 68,132 -0.07(-0.82%)
May 17, 2002 8.649 8.666 8.588 8.656 56,824 +0.02(+0.20%)
May 16, 2002 8.659 8.666 8.585 8.638 40,427 -0.02(-0.25%)
May 15, 2002 8.684 8.684 8.631 8.659 42,971 +0.01(+0.12%)
May 14, 2002 8.878 8.878 8.606 8.649 74,352 -0.23(-2.59%)
May 13, 2002 8.684 8.878 8.595 8.878 43,536 +0.25(+2.87%)
May 10, 2002 8.666 8.666 8.578 8.631 61,912 -0.04(-0.41%)
May 09, 2002 8.751 8.797 8.666 8.666 62,761 -0.08(-0.97%)
May 08, 2002 8.737 8.755 8.684 8.751 48,908 +0.08(+0.98%)
May 07, 2002 8.702 8.808 8.578 8.666 89,335 -0.04(-0.41%)
May 06, 2002 8.843 8.857 8.673 8.702 270,551 -0.09(-1.01%)
May 03, 2002 8.843 8.843 8.744 8.790 92,162 -0.05(-0.60%)
May 02, 2002 8.808 8.843 8.772 8.843 89,618 +0.00(+0.00%)
May 01, 2002 8.832 8.843 8.808 8.843 100,078 +0.04(+0.40%)
Apr 30, 2002 8.949 8.949 8.719 8.808 191,958 -0.12(-1.35%)
Apr 29, 2002 9.161 9.161 8.924 8.928 83,116 -0.23(-2.47%)
Apr 26, 2002 9.250 9.338 9.154 9.154 40,992 -0.10(-1.03%)
Apr 25, 2002 9.232 9.299 8.985 9.250 74,069 +0.07(+0.77%)
Apr 24, 2002 9.374 9.409 9.112 9.179 112,800 -0.07(-0.76%)
Apr 23, 2002 9.268 9.321 9.020 9.250 41,840 -0.05(-0.57%)
Apr 22, 2002 9.391 9.434 9.253 9.303 46,929 -0.14(-1.46%)
Apr 19, 2002 9.356 9.512 9.321 9.441 48,343 +0.14(+1.48%)
Apr 18, 2002 9.250 9.303 9.038 9.303 74,352 -0.14(-1.46%)
Apr 17, 2002 9.462 9.469 9.402 9.441 65,022 +0.05(+0.53%)
Apr 16, 2002 9.250 9.391 9.250 9.391 78,592 +0.19(+2.12%)
Apr 15, 2002 9.250 9.264 9.126 9.197 94,424 +0.04(+0.39%)
Apr 12, 2002 8.737 9.161 8.737 9.161 109,690 +0.42(+4.86%)
Apr 11, 2002 8.772 8.949 8.737 8.737 94,141 -0.04(-0.40%)
Apr 10, 2002 8.634 8.772 8.578 8.772 99,230 +0.14(+1.64%)
Apr 09, 2002 8.277 8.631 8.274 8.631 120,150 +0.35(+4.27%)
Apr 08, 2002 8.358 8.358 8.199 8.277 156,620 +0.00(+0.00%)
Apr 05, 2002 8.366 8.450 8.189 8.277 87,356 -0.02(-0.21%)
Apr 04, 2002 8.171 8.468 8.171 8.295 159,164 -0.11(-1.26%)
Apr 03, 2002 8.670 8.716 8.401 8.401 150,400 -0.27(-3.06%)
Apr 02, 2002 8.772 8.840 8.666 8.666 62,195 -0.18(-2.04%)
Apr 01, 2002 9.020 9.020 8.843 8.847 43,819 -0.21(-2.30%)
Mar 29, 2002 9.321 9.328 9.055 9.055 34,207 +0.00(+0.00%)
Mar 28, 2002 9.321 9.328 9.055 9.055 34,207 -0.23(-2.48%)
Mar 27, 2002 9.179 9.321 9.179 9.285 29,684 +0.16(+1.74%)
Mar 26, 2002 9.197 9.197 8.967 9.126 47,212 -0.09(-0.96%)
Mar 25, 2002 9.250 9.306 9.200 9.214 14,135 -0.07(-0.76%)
Mar 22, 2002 9.232 9.335 9.204 9.285 41,840 +0.02(+0.19%)
Mar 21, 2002 9.144 9.268 9.144 9.268 32,794 +0.14(+1.55%)
Mar 20, 2002 9.197 9.246 9.126 9.126 25,160 -0.06(-0.65%)
Mar 19, 2002 9.179 9.193 9.126 9.186 14,700 -0.00(-0.04%)
Mar 18, 2002 9.038 9.197 9.002 9.190 36,469 +0.17(+1.88%)
Mar 15, 2002 8.967 9.084 8.960 9.020 49,191 -0.05(-0.58%)
Mar 14, 2002 8.931 9.073 8.931 9.073 32,228 +0.14(+1.58%)
Mar 13, 2002 9.038 9.045 8.914 8.931 22,616 -0.07(-0.79%)
Mar 12, 2002 9.002 9.034 8.861 9.002 36,751 +0.02(+0.20%)
Mar 11, 2002 8.931 9.038 8.822 8.985 37,882 +0.02(+0.20%)
Mar 08, 2002 8.985 8.985 8.889 8.967 141,353 +0.04(+0.40%)
Mar 07, 2002 8.871 9.002 8.861 8.931 30,249 +0.08(+0.88%)
Mar 06, 2002 8.878 8.939 8.808 8.854 40,427 +0.00(+0.00%)
Mar 05, 2002 8.649 8.861 8.641 8.854 42,971 +0.15(+1.75%)
Mar 04, 2002 8.794 8.808 8.649 8.702 55,127 -0.09(-1.05%)
Mar 01, 2002 8.769 8.794 8.737 8.794 37,882 +0.05(+0.53%)
Feb 28, 2002 8.737 8.772 8.723 8.748 47,777 +0.03(+0.37%)
Feb 27, 2002 8.702 8.765 8.687 8.716 66,153 +0.05(+0.57%)
Feb 26, 2002 8.702 8.705 8.606 8.666 16,397 -0.05(-0.61%)
Feb 25, 2002 8.719 8.733 8.666 8.719 51,735 +0.05(+0.61%)
Feb 22, 2002 8.323 8.666 8.323 8.666 74,069 +0.27(+3.24%)
Feb 21, 2002 8.755 8.755 8.394 8.394 75,200 -0.36(-4.12%)
Feb 20, 2002 8.595 8.755 8.404 8.755 56,258 +0.19(+2.27%)
Feb 19, 2002 8.737 8.772 8.500 8.560 41,275 -0.15(-1.75%)
Feb 18, 2002 8.595 8.769 8.525 8.712 17,245 +0.00(+0.00%)
Feb 15, 2002 8.595 8.769 8.525 8.712 17,245 +0.17(+1.99%)
Feb 14, 2002 8.751 8.808 8.542 8.542 29,967 -0.19(-2.23%)
Feb 13, 2002 8.740 8.740 8.489 8.737 41,840 -0.00(-0.04%)
Feb 12, 2002 8.666 8.769 8.638 8.740 22,333 +0.15(+1.69%)
Feb 11, 2002 8.489 8.645 8.489 8.595 35,055 +0.03(+0.33%)
Feb 08, 2002 8.242 8.567 8.231 8.567 24,595 +0.29(+3.50%)
Feb 07, 2002 8.489 8.507 8.277 8.277 27,422 -0.18(-2.09%)
Feb 06, 2002 8.525 8.542 8.358 8.454 42,406 -0.14(-1.65%)
Feb 05, 2002 8.525 8.645 8.436 8.595 31,945 +0.10(+1.12%)
Feb 04, 2002 8.525 8.525 8.468 8.500 35,903 -0.03(-0.37%)
Feb 01, 2002 8.649 8.737 8.532 8.532 282,707 -0.06(-0.66%)
Jan 31, 2002 8.649 8.649 8.500 8.588 37,317 +0.03(+0.33%)
Jan 30, 2002 8.401 8.560 8.312 8.560 68,697 +0.21(+2.54%)
Jan 29, 2002 8.277 8.465 8.277 8.348 52,018 +0.12(+1.51%)
Jan 28, 2002 8.401 8.436 8.139 8.224 89,335 -0.09(-1.11%)
Jan 25, 2002 8.489 8.489 8.263 8.316 65,305 -0.09(-1.05%)
Jan 24, 2002 8.383 8.489 8.330 8.404 38,448 +0.09(+1.11%)
Jan 23, 2002 8.196 8.337 8.136 8.312 99,513 +0.11(+1.29%)
Jan 22, 2002 8.489 8.507 8.206 8.206 131,176 -0.21(-2.52%)
Jan 21, 2002 8.489 8.638 8.419 8.419 105,167 +0.00(+0.00%)
Jan 18, 2002 8.489 8.638 8.419 8.419 105,167 -0.22(-2.50%)
Jan 17, 2002 8.511 8.666 8.511 8.634 56,541 +0.13(+1.50%)
Jan 16, 2002 8.755 8.755 8.507 8.507 42,406 -0.21(-2.39%)
Jan 15, 2002 8.666 8.786 8.649 8.716 57,955 +0.03(+0.37%)
Jan 14, 2002 8.772 8.804 8.684 8.684 40,144 -0.07(-0.81%)
Jan 11, 2002 8.843 8.861 8.755 8.755 254,436 -0.08(-0.88%)
Jan 10, 2002 8.847 8.847 8.776 8.832 39,861 -0.28(-3.03%)
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.