Skip to main content

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 (%)
Jun 30, 2016 29.33 30.40 29.27 30.38 577,307 +1.21(+4.14%)
Jun 29, 2016 29.93 30.08 29.08 29.17 574,692 -0.47(-1.58%)
Jun 28, 2016 29.59 29.70 29.18 29.64 474,546 +0.03(+0.12%)
Jun 27, 2016 29.14 29.70 28.75 29.61 465,193 +0.51(+1.76%)
Jun 24, 2016 27.50 29.23 27.50 29.09 1,548,651 +0.63(+2.23%)
Jun 23, 2016 27.95 28.46 27.83 28.46 310,018 +0.52(+1.87%)
Jun 22, 2016 27.98 28.03 27.63 27.94 345,000 -0.06(-0.22%)
Jun 21, 2016 27.79 28.09 27.59 28.00 167,484 +0.23(+0.81%)
Jun 20, 2016 27.93 27.95 27.57 27.77 188,635 +0.03(+0.09%)
Jun 17, 2016 27.81 27.82 27.41 27.75 811,153 +0.00(+0.00%)
Jun 16, 2016 27.52 27.79 27.46 27.75 286,033 +0.20(+0.73%)
Jun 15, 2016 28.17 28.17 27.36 27.55 286,459 -0.54(-1.92%)
Jun 14, 2016 27.69 28.09 27.55 28.08 305,736 +0.32(+1.16%)
Jun 13, 2016 27.75 27.97 27.67 27.76 207,836 +0.01(+0.03%)
Jun 10, 2016 27.30 27.77 27.11 27.75 228,362 +0.39(+1.43%)
Jun 09, 2016 26.94 27.41 26.80 27.36 205,419 +0.43(+1.58%)
Jun 08, 2016 26.28 26.95 26.28 26.94 204,830 +0.70(+2.69%)
Jun 07, 2016 25.99 26.26 25.93 26.23 146,320 +0.29(+1.11%)
Jun 06, 2016 26.09 26.21 25.69 25.94 273,516 -0.12(-0.47%)
Jun 03, 2016 25.86 26.22 25.75 26.07 241,369 +0.36(+1.39%)
Jun 02, 2016 25.68 25.72 25.37 25.71 169,584 +0.03(+0.14%)
Jun 01, 2016 25.43 25.68 25.34 25.68 255,390 +0.32(+1.27%)
May 31, 2016 25.36 25.43 25.19 25.35 218,780 +0.06(+0.24%)
May 27, 2016 24.87 25.29 25.29 25.29 174,073 +0.20(+0.80%)
May 26, 2016 24.75 25.14 24.74 25.09 133,226 +0.46(+1.87%)
May 25, 2016 24.99 24.99 24.57 24.63 132,370 -0.33(-1.32%)
May 24, 2016 24.50 24.97 24.50 24.96 253,583 +0.61(+2.50%)
May 23, 2016 24.54 24.59 24.23 24.35 202,095 -0.19(-0.78%)
May 20, 2016 24.33 24.54 24.14 24.54 383,125 +0.33(+1.36%)
May 19, 2016 23.85 24.27 23.65 24.21 183,102 +0.34(+1.42%)
May 18, 2016 23.91 24.34 23.53 23.87 209,517 -0.17(-0.69%)
May 17, 2016 24.99 24.99 23.94 24.04 281,119 -0.97(-3.86%)
May 16, 2016 25.06 25.18 24.83 25.01 270,494 +0.06(+0.24%)
May 13, 2016 24.87 24.97 24.60 24.94 194,539 +0.10(+0.38%)
May 12, 2016 25.04 25.14 24.77 24.85 295,368 -0.15(-0.59%)
May 11, 2016 25.02 25.12 24.80 25.00 144,607 +0.01(+0.03%)
May 10, 2016 25.12 25.14 24.92 24.99 186,217 -0.01(-0.03%)
May 09, 2016 25.01 25.20 24.76 25.00 264,518 -0.02(-0.07%)
May 06, 2016 24.50 25.01 24.35 25.01 408,338 +0.46(+1.88%)
May 05, 2016 25.07 25.24 24.55 24.55 409,732 -0.51(-2.04%)
May 04, 2016 24.66 25.14 24.42 25.06 387,042 +0.41(+1.68%)
May 03, 2016 24.55 24.85 24.48 24.65 273,749 +0.07(+0.28%)
May 02, 2016 24.22 24.83 24.12 24.58 526,906 +0.43(+1.79%)
Apr 29, 2016 23.95 24.41 23.72 24.15 326,697 +0.11(+0.47%)
Apr 28, 2016 23.86 24.61 23.84 24.04 341,075 -0.22(-0.93%)
Apr 27, 2016 24.15 24.41 24.12 24.26 414,529 +0.11(+0.47%)
Apr 26, 2016 23.89 24.24 23.72 24.15 477,639 +0.26(+1.09%)
Apr 25, 2016 23.72 23.96 23.64 23.89 277,596 +0.15(+0.62%)
Apr 22, 2016 23.58 23.89 23.58 23.74 1,092,159 +0.13(+0.55%)
Apr 21, 2016 23.87 23.91 23.55 23.61 289,618 -0.28(-1.16%)
Apr 20, 2016 24.12 24.18 23.84 23.89 208,406 -0.27(-1.11%)
Apr 19, 2016 23.80 24.24 23.48 24.16 353,198 -0.13(-0.53%)
Apr 18, 2016 24.20 24.33 24.02 24.29 318,327 +0.08(+0.32%)
Apr 15, 2016 23.84 24.22 23.75 24.21 210,439 +0.33(+1.38%)
Apr 14, 2016 23.80 23.96 23.65 23.88 229,044 +0.05(+0.22%)
Apr 13, 2016 23.82 23.84 23.53 23.83 323,511 +0.16(+0.69%)
Apr 12, 2016 23.57 23.87 23.54 23.66 166,550 +0.08(+0.33%)
Apr 11, 2016 23.59 23.72 23.44 23.59 180,727 +0.08(+0.33%)
Apr 08, 2016 23.18 23.61 23.18 23.51 315,755 +0.41(+1.76%)
Apr 07, 2016 22.93 23.13 22.93 23.10 241,518 +0.08(+0.34%)
Apr 06, 2016 23.02 23.16 22.86 23.02 252,836 +0.03(+0.15%)
Apr 05, 2016 23.29 23.29 22.98 22.99 295,688 -0.36(-1.56%)
Apr 04, 2016 22.81 23.41 22.67 23.35 356,788 +0.16(+0.67%)
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.