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 )

49.23 +0.12 (+0.23%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
Apr 30, 2002 8.999 8.999 8.768 8.857 190,893 -0.12(-1.35%)
Apr 29, 2002 9.213 9.213 8.974 8.978 82,654 -0.23(-2.47%)
Apr 26, 2002 9.301 9.390 9.205 9.205 40,765 -0.10(-1.03%)
Apr 25, 2002 9.284 9.351 9.035 9.301 73,658 +0.07(+0.77%)
Apr 24, 2002 9.426 9.462 9.163 9.230 112,174 -0.07(-0.76%)
Apr 23, 2002 9.319 9.373 9.070 9.301 41,608 -0.05(-0.57%)
Apr 22, 2002 9.444 9.486 9.305 9.355 46,669 -0.14(-1.46%)
Apr 19, 2002 9.408 9.565 9.373 9.494 48,074 +0.14(+1.48%)
Apr 18, 2002 9.301 9.355 9.088 9.355 73,939 -0.14(-1.46%)
Apr 17, 2002 9.515 9.522 9.454 9.494 64,661 +0.05(+0.53%)
Apr 16, 2002 9.301 9.444 9.301 9.444 78,156 +0.20(+2.12%)
Apr 15, 2002 9.301 9.316 9.177 9.248 93,900 +0.04(+0.39%)
Apr 12, 2002 8.786 9.213 8.786 9.213 109,081 +0.43(+4.86%)
Apr 11, 2002 8.821 8.999 8.786 8.786 93,619 -0.04(-0.40%)
Apr 10, 2002 8.683 8.821 8.626 8.821 98,679 +0.14(+1.64%)
Apr 09, 2002 8.323 8.679 8.320 8.679 119,483 +0.36(+4.27%)
Apr 08, 2002 8.405 8.405 8.245 8.323 155,750 +0.00(+0.00%)
Apr 05, 2002 8.412 8.498 8.234 8.323 86,871 -0.02(-0.21%)
Apr 04, 2002 8.217 8.515 8.217 8.341 158,281 -0.11(-1.26%)
Apr 03, 2002 8.718 8.764 8.448 8.448 149,565 -0.27(-3.06%)
Apr 02, 2002 8.821 8.889 8.715 8.715 61,850 -0.18(-2.04%)
Apr 01, 2002 9.070 9.070 8.892 8.896 43,576 -0.21(-2.30%)
Mar 29, 2002 9.373 9.380 9.106 9.106 34,017 +0.00(+0.00%)
Mar 28, 2002 9.373 9.380 9.106 9.106 34,017 -0.23(-2.48%)
Mar 27, 2002 9.230 9.373 9.230 9.337 29,519 +0.16(+1.74%)
Mar 26, 2002 9.248 9.248 9.017 9.177 46,950 -0.09(-0.96%)
Mar 25, 2002 9.301 9.358 9.252 9.266 14,056 -0.07(-0.76%)
Mar 22, 2002 9.284 9.387 9.255 9.337 41,608 +0.02(+0.19%)
Mar 21, 2002 9.195 9.319 9.195 9.319 32,612 +0.14(+1.55%)
Mar 20, 2002 9.248 9.298 9.177 9.177 25,021 -0.06(-0.65%)
Mar 19, 2002 9.230 9.245 9.177 9.237 14,619 -0.00(-0.04%)
Mar 18, 2002 9.088 9.248 9.052 9.241 36,266 +0.17(+1.88%)
Mar 15, 2002 9.017 9.134 9.010 9.070 48,918 -0.05(-0.58%)
Mar 14, 2002 8.981 9.124 8.981 9.124 32,049 +0.14(+1.58%)
Mar 13, 2002 9.088 9.095 8.964 8.981 22,491 -0.07(-0.79%)
Mar 12, 2002 9.052 9.084 8.910 9.052 36,548 +0.02(+0.20%)
Mar 11, 2002 8.981 9.088 8.871 9.035 37,672 +0.02(+0.20%)
Mar 08, 2002 9.035 9.035 8.939 9.017 140,569 +0.04(+0.40%)
Mar 07, 2002 8.921 9.052 8.910 8.981 30,081 +0.08(+0.88%)
Mar 06, 2002 8.928 8.988 8.857 8.903 40,202 +0.00(+0.00%)
Mar 05, 2002 8.697 8.910 8.690 8.903 42,733 +0.15(+1.75%)
Mar 04, 2002 8.843 8.857 8.697 8.750 54,822 -0.09(-1.05%)
Mar 01, 2002 8.818 8.843 8.786 8.843 37,672 +0.05(+0.53%)
Feb 28, 2002 8.786 8.821 8.771 8.796 47,512 +0.03(+0.37%)
Feb 27, 2002 8.750 8.814 8.736 8.764 65,786 +0.05(+0.57%)
Feb 26, 2002 8.750 8.754 8.654 8.715 16,306 -0.05(-0.61%)
Feb 25, 2002 8.768 8.782 8.715 8.768 51,448 +0.05(+0.61%)
Feb 22, 2002 8.370 8.715 8.370 8.715 73,658 +0.27(+3.24%)
Feb 21, 2002 8.803 8.803 8.441 8.441 74,782 -0.36(-4.12%)
Feb 20, 2002 8.643 8.803 8.451 8.803 55,946 +0.20(+2.27%)
Feb 19, 2002 8.786 8.821 8.547 8.608 41,046 -0.15(-1.75%)
Feb 18, 2002 8.643 8.818 8.572 8.761 17,149 +0.00(+0.00%)
Feb 15, 2002 8.643 8.818 8.572 8.761 17,149 +0.17(+1.99%)
Feb 14, 2002 8.800 8.857 8.590 8.590 29,800 -0.20(-2.23%)
Feb 13, 2002 8.789 8.789 8.537 8.786 41,608 -0.00(-0.04%)
Feb 12, 2002 8.715 8.818 8.686 8.789 22,209 +0.15(+1.69%)
Feb 11, 2002 8.537 8.693 8.537 8.643 34,861 +0.03(+0.33%)
Feb 08, 2002 8.288 8.615 8.277 8.615 24,459 +0.29(+3.50%)
Feb 07, 2002 8.537 8.555 8.323 8.323 27,270 -0.18(-2.09%)
Feb 06, 2002 8.572 8.590 8.405 8.501 42,170 -0.14(-1.65%)
Feb 05, 2002 8.572 8.693 8.483 8.643 31,768 +0.10(+1.12%)
Feb 04, 2002 8.572 8.572 8.515 8.547 35,704 -0.03(-0.37%)
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.