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 )

49.83 +0.71 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Mar 31, 2003 9.213 9.277 9.145 9.159 38,515 -0.02(-0.19%)
Mar 28, 2003 9.284 9.284 9.106 9.177 38,515 -0.11(-1.15%)
Mar 27, 2003 9.124 9.284 9.099 9.284 37,110 +0.21(+2.35%)
Mar 26, 2003 9.319 9.319 9.070 9.070 38,234 -0.21(-2.30%)
Mar 25, 2003 9.141 9.301 9.141 9.284 76,469 +0.16(+1.75%)
Mar 24, 2003 9.373 9.373 9.106 9.124 45,544 -0.22(-2.36%)
Mar 21, 2003 9.284 9.373 9.213 9.344 62,412 +0.10(+1.04%)
Mar 20, 2003 9.134 9.248 9.070 9.248 45,825 +0.11(+1.25%)
Mar 19, 2003 9.109 9.138 9.088 9.134 47,512 +0.02(+0.27%)
Mar 18, 2003 9.109 9.113 9.035 9.109 46,950 +0.00(+0.00%)
Mar 17, 2003 8.999 9.124 8.999 9.109 57,071 +0.16(+1.83%)
Mar 14, 2003 8.924 8.953 8.857 8.946 30,644 +0.03(+0.32%)
Mar 13, 2003 8.875 8.917 8.857 8.917 37,110 +0.06(+0.72%)
Mar 12, 2003 8.946 8.946 8.821 8.853 18,836 -0.07(-0.76%)
Mar 11, 2003 8.803 8.928 8.786 8.921 40,483 +0.10(+1.13%)
Mar 10, 2003 8.928 8.928 8.821 8.821 43,295 -0.07(-0.80%)
Mar 07, 2003 8.892 8.896 8.857 8.892 28,113 +0.04(+0.40%)
Mar 06, 2003 8.964 8.981 8.821 8.857 49,199 -0.07(-0.80%)
Mar 05, 2003 8.828 8.928 8.786 8.928 51,448 +0.12(+1.41%)
Mar 04, 2003 8.946 8.946 8.768 8.803 54,259 -0.11(-1.20%)
Mar 03, 2003 9.074 9.106 8.892 8.910 64,099 -0.13(-1.42%)
Feb 28, 2003 9.124 9.131 9.017 9.038 59,039 -0.02(-0.24%)
Feb 27, 2003 8.964 9.106 8.953 9.060 45,825 +0.13(+1.47%)
Feb 26, 2003 8.981 8.999 8.896 8.928 44,138 -0.09(-1.03%)
Feb 25, 2003 8.661 9.042 8.661 9.020 56,508 +0.41(+4.75%)
Feb 24, 2003 8.711 8.715 8.608 8.611 48,918 -0.10(-1.14%)
Feb 21, 2003 8.626 8.718 8.626 8.711 57,633 +0.10(+1.16%)
Feb 20, 2003 8.572 8.640 8.572 8.611 32,330 +0.04(+0.41%)
Feb 19, 2003 8.715 8.715 8.576 8.576 52,010 -0.14(-1.59%)
Feb 18, 2003 8.711 8.750 8.643 8.715 71,409 +0.03(+0.37%)
Feb 14, 2003 8.707 8.711 8.643 8.683 46,106 +0.01(+0.12%)
Feb 13, 2003 8.643 8.711 8.626 8.672 42,170 +0.06(+0.66%)
Feb 12, 2003 8.679 8.764 8.615 8.615 81,530 -0.03(-0.33%)
Feb 11, 2003 8.679 8.732 8.579 8.643 62,131 -0.00(-0.04%)
Feb 10, 2003 8.611 8.647 8.547 8.647 36,829 +0.05(+0.58%)
Feb 07, 2003 8.626 8.715 8.597 8.597 56,508 -0.05(-0.53%)
Feb 06, 2003 8.750 8.750 8.626 8.643 37,953 -0.04(-0.45%)
Feb 05, 2003 8.679 8.750 8.633 8.683 41,889 -0.07(-0.77%)
Feb 04, 2003 8.697 8.786 8.686 8.750 48,918 +0.02(+0.24%)
Feb 03, 2003 8.697 8.764 8.679 8.729 34,017 +0.07(+0.78%)
Jan 31, 2003 8.608 8.679 8.537 8.661 73,939 +0.08(+0.91%)
Jan 30, 2003 8.768 8.768 8.579 8.583 81,249 -0.17(-1.99%)
Jan 29, 2003 8.768 8.768 8.590 8.757 54,822 -0.01(-0.12%)
Jan 28, 2003 8.626 8.768 8.615 8.768 67,192 +0.16(+1.86%)
Jan 27, 2003 8.732 8.892 8.608 8.608 40,765 -0.16(-1.83%)
Jan 24, 2003 9.088 9.088 8.768 8.768 56,789 -0.28(-3.11%)
Jan 23, 2003 9.106 9.134 9.049 9.049 46,387 -0.06(-0.62%)
Jan 22, 2003 9.138 9.159 9.070 9.106 75,626 +0.03(+0.31%)
Jan 21, 2003 9.177 9.195 9.038 9.077 78,156 +0.04(+0.47%)
Jan 17, 2003 9.106 9.106 9.017 9.035 134,384 -0.01(-0.12%)
Jan 16, 2003 9.106 9.117 9.017 9.045 64,661 +0.03(+0.32%)
Jan 15, 2003 9.106 9.106 8.928 9.017 100,647 -0.08(-0.90%)
Jan 14, 2003 9.017 9.106 9.010 9.099 57,633 +0.14(+1.51%)
Jan 13, 2003 8.875 9.088 8.814 8.964 84,341 +0.12(+1.41%)
Jan 10, 2003 8.928 8.946 8.821 8.839 46,387 -0.07(-0.76%)
Jan 09, 2003 8.839 8.921 8.814 8.907 44,701 +0.08(+0.89%)
Jan 08, 2003 8.839 8.964 8.793 8.828 70,846 +0.00(+0.04%)
Jan 07, 2003 8.811 8.825 8.718 8.825 59,601 +0.01(+0.16%)
Jan 06, 2003 8.515 8.821 8.515 8.811 57,352 +0.30(+3.55%)
Jan 03, 2003 8.537 8.537 8.466 8.508 37,110 -0.06(-0.75%)
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.