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 )

50.57 +0.40 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2004 9.752 9.777 9.681 9.745 106,015 +0.00(+0.00%)
Jun 29, 2004 9.706 9.777 9.674 9.745 128,066 +0.04(+0.40%)
Jun 28, 2004 9.749 9.749 9.604 9.706 139,657 -0.07(-0.72%)
Jun 25, 2004 9.657 9.777 9.589 9.777 439,327 +0.14(+1.43%)
Jun 24, 2004 9.550 9.657 9.480 9.639 668,603 -0.02(-0.26%)
Jun 23, 2004 9.593 9.692 9.497 9.664 211,465 -0.01(-0.07%)
Jun 22, 2004 9.833 9.833 9.667 9.671 107,146 -0.18(-1.87%)
Jun 21, 2004 10.01 10.05 9.848 9.855 83,681 -0.21(-2.07%)
Jun 18, 2004 10.06 10.10 9.975 10.06 100,361 +0.03(+0.28%)
Jun 17, 2004 9.887 10.06 9.869 10.04 42,971 +0.17(+1.76%)
Jun 16, 2004 9.763 9.925 9.763 9.862 70,676 +0.13(+1.38%)
Jun 15, 2004 9.639 9.925 9.639 9.727 79,440 +0.08(+0.81%)
Jun 14, 2004 9.957 9.975 9.650 9.650 124,674 -0.33(-3.30%)
Jun 10, 2004 9.940 10.08 9.940 9.979 102,622 +0.02(+0.21%)
Jun 09, 2004 10.01 10.15 9.940 9.957 60,216 -0.07(-0.67%)
Jun 08, 2004 10.10 10.14 10.02 10.02 46,646 -0.10(-0.94%)
Jun 07, 2004 9.911 10.12 9.908 10.12 48,060 +0.21(+2.11%)
Jun 04, 2004 9.904 10.06 9.904 9.911 46,364 +0.01(+0.07%)
Jun 03, 2004 9.918 9.964 9.904 9.904 83,398 -0.02(-0.18%)
Jun 02, 2004 10.01 10.03 9.904 9.922 99,230 -0.11(-1.13%)
Jun 01, 2004 10.05 10.10 9.908 10.04 85,943 -0.03(-0.28%)
May 28, 2004 10.06 10.14 10.01 10.06 51,170 +0.05(+0.46%)
May 27, 2004 10.01 10.05 9.961 10.02 51,170 +0.05(+0.46%)
May 26, 2004 9.993 10.01 9.940 9.971 49,473 -0.08(-0.84%)
May 25, 2004 9.773 10.10 9.773 10.06 90,466 +0.28(+2.90%)
May 24, 2004 9.604 9.795 9.554 9.773 114,779 +0.26(+2.71%)
May 21, 2004 9.512 9.558 9.480 9.515 81,419 +0.02(+0.19%)
May 20, 2004 9.540 9.621 9.469 9.497 72,373 -0.04(-0.44%)
May 19, 2004 9.621 9.727 9.515 9.540 65,022 -0.03(-0.33%)
May 18, 2004 9.586 9.621 9.529 9.572 48,343 +0.06(+0.59%)
May 17, 2004 9.533 9.568 9.480 9.515 105,732 -0.05(-0.55%)
May 14, 2004 9.611 9.692 9.515 9.568 58,520 -0.05(-0.48%)
May 13, 2004 9.727 9.791 9.611 9.614 61,347 -0.11(-1.16%)
May 12, 2004 9.710 9.734 9.427 9.727 108,842 +0.03(+0.33%)
May 11, 2004 9.391 9.696 9.338 9.696 62,195 +0.29(+3.05%)
May 10, 2004 9.519 9.692 9.395 9.409 145,594 -0.16(-1.66%)
May 07, 2004 9.933 10.01 9.550 9.568 89,052 -0.38(-3.84%)
May 06, 2004 9.862 9.964 9.646 9.950 106,863 -0.04(-0.42%)
May 05, 2004 10.08 10.20 9.993 9.993 43,536 -0.11(-1.09%)
May 04, 2004 10.08 10.17 9.993 10.10 71,242 +0.03(+0.28%)
May 03, 2004 10.10 10.10 9.887 10.07 154,923 -0.01(-0.14%)
Apr 30, 2004 10.42 10.42 10.09 10.09 93,293 -0.30(-2.89%)
Apr 29, 2004 10.38 10.60 10.35 10.39 73,786 +0.06(+0.58%)
Apr 28, 2004 10.66 10.66 10.28 10.33 106,863 -0.34(-3.15%)
Apr 27, 2004 10.49 10.66 10.46 10.66 106,580 +0.18(+1.69%)
Apr 26, 2004 10.49 10.56 10.40 10.49 68,132 +0.02(+0.17%)
Apr 23, 2004 10.51 10.51 10.31 10.47 85,943 -0.05(-0.50%)
Apr 22, 2004 10.43 10.52 10.40 10.52 102,622 +0.12(+1.19%)
Apr 21, 2004 10.15 10.40 10.13 10.40 98,947 +0.23(+2.26%)
Apr 20, 2004 10.38 10.41 10.17 10.17 79,158 -0.18(-1.71%)
Apr 19, 2004 10.28 10.38 10.26 10.35 68,697 +0.04(+0.34%)
Apr 16, 2004 10.24 10.36 10.17 10.31 82,833 +0.12(+1.14%)
Apr 15, 2004 10.17 10.31 10.16 10.19 77,744 +0.09(+0.88%)
Apr 14, 2004 10.12 10.33 10.08 10.11 110,255 -0.05(-0.49%)
Apr 13, 2004 10.41 10.42 10.16 10.16 109,407 -0.17(-1.61%)
Apr 12, 2004 10.32 10.39 10.31 10.32 79,440 +0.00(+0.03%)
Apr 08, 2004 10.36 10.39 10.30 10.32 74,917 -0.01(-0.10%)
Apr 07, 2004 10.23 10.36 10.17 10.33 69,546 +0.11(+1.04%)
Apr 06, 2004 10.20 10.26 10.16 10.22 73,221 +0.02(+0.17%)
Apr 05, 2004 10.03 10.22 10.02 10.20 63,891 +0.21(+2.12%)
Apr 02, 2004 10.05 10.07 9.961 9.993 78,027 +0.01(+0.07%)
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.