Indicators

California Water Service Group Holding (NY: CWT )

53.29 +0.04 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.73	30.25	29.51	30.17	182,859	+0.48(+1.62%)
Jan 30, 2017	30.34	30.34	29.64	29.69	165,740	-0.70(-2.30%)
Jan 27, 2017	30.60	30.60	30.12	30.39	129,819	-0.09(-0.29%)
Jan 26, 2017	30.78	31.04	30.39	30.47	185,478	-0.22(-0.71%)
Jan 25, 2017	29.99	30.74	29.77	30.69	278,670	+0.92(+3.08%)
Jan 24, 2017	29.34	29.93	29.21	29.77	168,442	+0.44(+1.49%)
Jan 23, 2017	29.25	29.48	29.12	29.34	123,208	+0.13(+0.45%)
Jan 20, 2017	28.77	29.38	28.77	29.21	195,010	+0.39(+1.37%)
Jan 19, 2017	28.77	28.94	28.57	28.81	153,611	-0.13(-0.45%)
Jan 18, 2017	28.81	29.03	28.66	28.94	136,133	+0.04(+0.15%)
Jan 17, 2017	28.77	29.03	28.72	28.90	104,302	+0.04(+0.15%)
Jan 13, 2017		28.86	28.86	28.86	0	+0.31(+1.07%)
Jan 12, 2017	29.07	29.16	28.46	28.55	126,227	-0.61(-2.10%)
Jan 11, 2017	28.77	29.25	28.77	29.16	211,029	+0.31(+1.06%)
Jan 10, 2017	28.51	28.94	28.37	28.86	202,463	+0.44(+1.54%)
Jan 09, 2017	29.29	29.29	28.37	28.42	185,964	-0.83(-2.84%)
Jan 06, 2017	29.69	29.82	29.21	29.25	188,687	-0.48(-1.62%)
Jan 05, 2017	29.95	29.95	29.56	29.73	191,466	-0.26(-0.87%)
Jan 04, 2017	29.38	29.99	29.38	29.99	329,336	+0.48(+1.63%)

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.