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, 2014 19.90 20.06 19.76 19.92 358,085 -0.06(-0.29%)
Jun 27, 2014 19.27 20.04 19.27 19.98 495,273 +0.57(+2.93%)
Jun 26, 2014 19.42 19.46 19.27 19.41 132,992 +0.01(+0.04%)
Jun 25, 2014 19.11 19.42 19.06 19.40 157,197 +0.20(+1.03%)
Jun 24, 2014 19.15 19.53 19.13 19.20 152,815 -0.02(-0.09%)
Jun 23, 2014 19.48 19.48 19.06 19.22 116,084 -0.16(-0.85%)
Jun 20, 2014 19.61 19.75 19.35 19.39 425,820 -0.19(-0.97%)
Jun 19, 2014 19.58 19.73 19.43 19.57 141,644 +0.00(+0.00%)
Jun 18, 2014 19.34 19.60 19.29 19.57 129,861 +0.29(+1.49%)
Jun 17, 2014 19.09 19.54 19.09 19.29 197,315 +0.13(+0.69%)
Jun 16, 2014 19.05 19.16 18.97 19.15 155,826 +0.11(+0.56%)
Jun 13, 2014 18.92 19.13 18.85 19.05 239,612 +0.25(+1.31%)
Jun 12, 2014 18.87 18.91 18.63 18.80 250,884 -0.12(-0.61%)
Jun 11, 2014 18.54 18.97 18.54 18.92 309,245 +0.26(+1.41%)
Jun 10, 2014 18.66 18.75 18.59 18.65 154,048 +0.02(+0.13%)
Jun 06, 2014 18.93 18.97 18.60 18.63 137,441 -0.24(-1.27%)
Jun 05, 2014 18.11 19.07 18.04 18.87 528,728 +0.74(+4.09%)
Jun 04, 2014 17.70 18.19 17.52 18.13 421,210 +0.43(+2.42%)
Jun 03, 2014 17.93 17.94 17.67 17.70 186,939 -0.26(-1.47%)
Jun 02, 2014 18.23 18.23 17.93 17.96 138,456 -0.20(-1.09%)
May 30, 2014 17.90 18.17 17.74 18.16 313,981 +0.32(+1.80%)
May 29, 2014 17.80 17.90 17.66 17.84 126,654 -0.07(-0.41%)
May 28, 2014 17.89 17.92 17.73 17.91 201,426 +0.02(+0.14%)
May 27, 2014 17.71 17.94 17.62 17.89 176,703 +0.35(+2.02%)
May 23, 2014 17.45 17.53 17.53 17.53 138,736 +0.17(+1.00%)
May 22, 2014 17.20 17.47 17.20 17.36 71,099 +0.21(+1.20%)
May 21, 2014 17.15 17.20 17.01 17.15 215,138 +0.11(+0.63%)
May 20, 2014 17.33 17.44 16.99 17.05 279,236 -0.31(-1.80%)
May 19, 2014 17.19 17.36 17.16 17.36 193,085 +0.14(+0.81%)
May 16, 2014 17.45 17.46 16.99 17.22 372,215 -0.27(-1.55%)
May 15, 2014 16.73 17.71 16.73 17.49 599,962 +0.67(+3.96%)
May 14, 2014 17.36 17.45 16.81 16.83 258,395 -0.62(-3.54%)
May 13, 2014 17.81 17.85 17.44 17.44 164,232 -0.37(-2.08%)
May 12, 2014 17.72 17.97 17.72 17.81 245,644 +0.12(+0.65%)
May 09, 2014 17.17 17.71 17.16 17.70 320,295 +0.40(+2.28%)
May 08, 2014 17.66 17.76 17.28 17.30 217,246 -0.37(-2.08%)
May 07, 2014 17.79 17.87 17.58 17.67 204,946 -0.04(-0.23%)
May 06, 2014 17.62 17.79 17.62 17.71 280,032 -0.01(-0.05%)
May 05, 2014 17.73 17.91 17.61 17.72 237,291 -0.15(-0.82%)
May 02, 2014 18.17 18.25 17.78 17.87 313,830 -0.33(-1.80%)
May 01, 2014 18.28 18.34 17.47 18.19 426,013 -0.19(-1.02%)
Apr 30, 2014 18.39 18.53 18.31 18.38 235,298 -0.03(-0.18%)
Apr 29, 2014 18.56 18.65 18.29 18.41 183,554 -0.05(-0.27%)
Apr 28, 2014 18.59 18.81 18.26 18.46 104,542 -0.12(-0.66%)
Apr 25, 2014 18.79 18.97 18.51 18.59 170,243 -0.29(-1.56%)
Apr 24, 2014 19.16 19.16 18.77 18.88 114,692 -0.13(-0.69%)
Apr 23, 2014 18.89 19.22 18.79 19.01 183,701 +0.07(+0.35%)
Apr 22, 2014 18.81 18.95 18.72 18.95 140,705 +0.15(+0.78%)
Apr 21, 2014 18.75 18.96 18.65 18.80 121,164 +0.11(+0.61%)
Apr 17, 2014 18.55 18.68 18.68 18.68 139,419 +0.05(+0.26%)
Apr 16, 2014 18.54 18.64 18.44 18.63 134,776 +0.23(+1.24%)
Apr 15, 2014 18.45 18.61 18.15 18.41 154,221 -0.04(-0.22%)
Apr 14, 2014 18.59 18.67 18.28 18.45 122,507 +0.04(+0.22%)
Apr 11, 2014 18.54 18.74 18.37 18.41 154,561 -0.28(-1.49%)
Apr 10, 2014 19.14 19.21 18.58 18.68 167,131 -0.46(-2.39%)
Apr 09, 2014 19.27 19.30 18.99 19.14 95,435 -0.05(-0.26%)
Apr 08, 2014 19.06 19.33 18.99 19.19 102,696 +0.11(+0.60%)
Apr 07, 2014 19.08 19.20 18.95 19.08 108,615 -0.05(-0.26%)
Apr 04, 2014 19.48 19.52 18.97 19.13 228,955 -0.22(-1.14%)
Apr 03, 2014 19.46 19.55 19.24 19.35 137,529 -0.14(-0.71%)
Apr 02, 2014 19.53 19.61 19.35 19.48 107,355 -0.07(-0.33%)
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.