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 )

52.87 +0.19 (+0.36%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 10, 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 (%)
May 30, 2003 10.08 10.20 9.975 9.975 97,534 -0.14(-1.36%)
May 29, 2003 10.10 10.15 10.07 10.11 87,073 +0.07(+0.67%)
May 28, 2003 10.08 10.20 10.03 10.05 49,756 -0.07(-0.70%)
May 27, 2003 9.950 10.12 9.929 10.12 87,639 +0.22(+2.22%)
May 23, 2003 9.901 9.954 9.844 9.897 56,824 +0.02(+0.25%)
May 22, 2003 9.869 9.904 9.816 9.872 49,473 +0.04(+0.40%)
May 21, 2003 9.887 9.887 9.816 9.833 44,102 +0.04(+0.36%)
May 20, 2003 9.710 9.869 9.710 9.798 41,275 +0.07(+0.69%)
May 19, 2003 9.887 9.968 9.731 9.731 68,697 -0.08(-0.86%)
May 16, 2003 9.688 9.862 9.674 9.816 65,870 +0.16(+1.65%)
May 15, 2003 9.639 9.710 9.586 9.657 46,364 +0.10(+1.07%)
May 14, 2003 9.604 9.632 9.554 9.554 49,191 +0.00(+0.04%)
May 13, 2003 9.550 9.575 9.526 9.550 43,819 +0.12(+1.31%)
May 12, 2003 9.349 9.434 9.268 9.427 61,347 +0.11(+1.22%)
May 09, 2003 9.285 9.314 9.232 9.314 57,389 +0.00(+0.00%)
May 08, 2003 9.367 9.384 9.314 9.314 25,726 -0.02(-0.27%)
May 07, 2003 9.515 9.515 9.268 9.338 65,870 -0.18(-1.86%)
May 06, 2003 9.473 9.568 9.473 9.515 44,385 +0.05(+0.56%)
May 05, 2003 9.586 9.596 9.455 9.462 42,123 -0.15(-1.55%)
May 02, 2003 9.710 9.763 9.586 9.611 56,541 -0.05(-0.48%)
May 01, 2003 9.692 9.692 9.586 9.657 29,401 -0.02(-0.18%)
Apr 30, 2003 9.561 9.692 9.550 9.674 49,473 +0.04(+0.37%)
Apr 29, 2003 9.720 9.759 9.639 9.639 51,170 -0.06(-0.62%)
Apr 28, 2003 9.621 9.720 9.607 9.699 41,275 +0.12(+1.26%)
Apr 25, 2003 9.604 9.604 9.505 9.579 31,097 +0.06(+0.67%)
Apr 24, 2003 9.639 9.650 9.480 9.515 84,529 -0.12(-1.28%)
Apr 23, 2003 9.692 9.724 9.565 9.639 50,321 -0.04(-0.37%)
Apr 22, 2003 9.459 9.674 9.434 9.674 62,195 +0.23(+2.43%)
Apr 21, 2003 9.374 9.480 9.374 9.444 55,976 +0.08(+0.83%)
Apr 17, 2003 9.338 9.374 9.289 9.367 60,499 +0.07(+0.72%)
Apr 16, 2003 9.328 9.356 9.296 9.299 38,730 +0.01(+0.08%)
Apr 15, 2003 9.250 9.303 9.218 9.292 74,352 +0.02(+0.23%)
Apr 14, 2003 9.285 9.285 9.222 9.271 32,511 +0.01(+0.11%)
Apr 11, 2003 9.356 9.356 9.260 9.260 35,903 -0.08(-0.83%)
Apr 10, 2003 9.338 9.349 9.303 9.338 37,600 +0.04(+0.38%)
Apr 09, 2003 9.232 9.367 9.232 9.303 63,609 +0.04(+0.38%)
Apr 08, 2003 9.179 9.296 9.179 9.268 83,398 +0.11(+1.16%)
Apr 07, 2003 9.197 9.338 9.126 9.161 48,625 +0.01(+0.08%)
Apr 04, 2003 9.091 9.207 9.091 9.154 37,882 +0.08(+0.86%)
Apr 03, 2003 9.239 9.275 9.073 9.077 48,625 -0.14(-1.53%)
Apr 02, 2003 9.158 9.246 9.151 9.218 38,448 +0.10(+1.05%)
Apr 01, 2003 9.108 9.123 8.878 9.123 96,120 +0.01(+0.16%)
Mar 31, 2003 9.161 9.225 9.094 9.108 38,730 -0.02(-0.19%)
Mar 28, 2003 9.232 9.232 9.055 9.126 38,730 -0.11(-1.15%)
Mar 27, 2003 9.073 9.232 9.048 9.232 37,317 +0.21(+2.35%)
Mar 26, 2003 9.268 9.268 9.020 9.020 38,448 -0.21(-2.30%)
Mar 25, 2003 9.091 9.250 9.091 9.232 76,896 +0.16(+1.75%)
Mar 24, 2003 9.321 9.321 9.055 9.073 45,798 -0.22(-2.36%)
Mar 21, 2003 9.232 9.321 9.161 9.292 62,761 +0.10(+1.04%)
Mar 20, 2003 9.084 9.197 9.020 9.197 46,081 +0.11(+1.25%)
Mar 19, 2003 9.059 9.087 9.038 9.084 47,777 +0.02(+0.27%)
Mar 18, 2003 9.059 9.062 8.985 9.059 47,212 +0.00(+0.00%)
Mar 17, 2003 8.949 9.073 8.949 9.059 57,389 +0.16(+1.83%)
Mar 14, 2003 8.875 8.903 8.808 8.896 30,815 +0.03(+0.32%)
Mar 13, 2003 8.825 8.868 8.808 8.868 37,317 +0.06(+0.72%)
Mar 12, 2003 8.896 8.896 8.772 8.804 18,941 -0.07(-0.76%)
Mar 11, 2003 8.755 8.878 8.737 8.871 40,709 +0.10(+1.13%)
Mar 10, 2003 8.878 8.878 8.772 8.772 43,536 -0.07(-0.80%)
Mar 07, 2003 8.843 8.847 8.808 8.843 28,270 +0.04(+0.40%)
Mar 06, 2003 8.914 8.931 8.772 8.808 49,473 -0.07(-0.80%)
Mar 05, 2003 8.779 8.878 8.737 8.878 51,735 +0.12(+1.41%)
Mar 04, 2003 8.896 8.896 8.719 8.755 54,562 -0.11(-1.20%)
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.