Skip to main content

California Water Service Group Holding (NY: CWT )

46.48 -0.19 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.32 10.32 9.888 10.00 116,953 -0.32(-3.10%)
Jun 27, 2003 10.45 10.53 10.30 10.32 61,850 -0.07(-0.72%)
Jun 26, 2003 10.32 10.40 10.26 10.40 50,886 +0.05(+0.45%)
Jun 25, 2003 10.16 10.35 10.08 10.35 86,590 +0.32(+3.19%)
Jun 24, 2003 9.817 10.07 9.430 10.03 208,042 +0.07(+0.71%)
Jun 23, 2003 10.55 10.55 9.960 9.960 229,690 -0.57(-5.41%)
Jun 20, 2003 10.81 10.82 10.53 10.53 157,999 -0.41(-3.74%)
Jun 19, 2003 11.04 11.12 10.93 10.94 73,658 -0.08(-0.71%)
Jun 18, 2003 10.94 11.17 10.94 11.02 65,505 +0.08(+0.71%)
Jun 17, 2003 11.01 11.03 10.91 10.94 52,010 +0.01(+0.10%)
Jun 16, 2003 10.90 11.03 10.90 10.93 88,839 +0.11(+1.05%)
Jun 13, 2003 10.94 11.03 10.81 10.81 62,693 -0.03(-0.30%)
Jun 12, 2003 10.88 10.91 10.76 10.85 89,964 +0.06(+0.59%)
Jun 11, 2003 10.88 10.99 10.72 10.78 118,921 -0.09(-0.85%)
Jun 10, 2003 10.39 10.87 10.39 10.87 156,594 +0.54(+5.23%)
Jun 09, 2003 10.34 10.49 10.32 10.33 62,975 +0.06(+0.59%)
Jun 06, 2003 10.50 10.59 10.27 10.27 95,024 -0.16(-1.50%)
Jun 05, 2003 10.42 10.49 10.38 10.43 60,163 +0.05(+0.48%)
Jun 04, 2003 10.29 10.38 10.26 10.38 46,669 +0.09(+0.83%)
Jun 03, 2003 10.17 10.29 10.13 10.29 67,192 +0.16(+1.54%)
Jun 02, 2003 10.05 10.17 10.03 10.14 66,629 +0.11(+1.06%)
May 30, 2003 10.14 10.26 10.03 10.03 96,992 -0.14(-1.36%)
May 29, 2003 10.16 10.21 10.12 10.17 86,590 +0.07(+0.67%)
May 28, 2003 10.14 10.26 10.08 10.10 49,480 -0.07(-0.70%)
May 27, 2003 10.01 10.18 9.984 10.17 87,152 +0.22(+2.22%)
May 23, 2003 9.956 10.01 9.899 9.952 56,508 +0.02(+0.25%)
May 22, 2003 9.924 9.960 9.871 9.927 49,199 +0.04(+0.40%)
May 21, 2003 9.942 9.942 9.871 9.888 43,857 +0.04(+0.36%)
May 20, 2003 9.764 9.924 9.764 9.853 41,046 +0.07(+0.69%)
May 19, 2003 9.942 10.02 9.785 9.785 68,316 -0.09(-0.86%)
May 16, 2003 9.743 9.917 9.728 9.871 65,505 +0.16(+1.65%)
May 15, 2003 9.693 9.764 9.639 9.711 46,106 +0.10(+1.07%)
May 14, 2003 9.657 9.686 9.607 9.607 48,918 +0.00(+0.04%)
May 13, 2003 9.604 9.629 9.579 9.604 43,576 +0.12(+1.31%)
May 12, 2003 9.401 9.486 9.319 9.479 61,007 +0.11(+1.22%)
May 09, 2003 9.337 9.365 9.284 9.365 57,071 +0.00(+0.00%)
May 08, 2003 9.419 9.437 9.365 9.365 25,583 -0.02(-0.27%)
May 07, 2003 9.568 9.568 9.319 9.390 65,505 -0.18(-1.86%)
May 06, 2003 9.526 9.622 9.526 9.568 44,138 +0.05(+0.56%)
May 05, 2003 9.639 9.650 9.508 9.515 41,889 -0.15(-1.55%)
May 02, 2003 9.764 9.817 9.639 9.664 56,227 -0.05(-0.48%)
May 01, 2003 9.746 9.746 9.639 9.711 29,238 -0.02(-0.18%)
Apr 30, 2003 9.614 9.746 9.604 9.728 49,199 +0.04(+0.37%)
Apr 29, 2003 9.775 9.814 9.693 9.693 50,886 -0.06(-0.62%)
Apr 28, 2003 9.675 9.775 9.661 9.753 41,046 +0.12(+1.26%)
Apr 25, 2003 9.657 9.657 9.558 9.632 30,925 +0.06(+0.67%)
Apr 24, 2003 9.693 9.703 9.533 9.568 84,060 -0.12(-1.28%)
Apr 23, 2003 9.746 9.778 9.618 9.693 50,042 -0.04(-0.37%)
Apr 22, 2003 9.511 9.728 9.486 9.728 61,850 +0.23(+2.43%)
Apr 21, 2003 9.426 9.533 9.426 9.497 55,665 +0.08(+0.83%)
Apr 17, 2003 9.390 9.426 9.341 9.419 60,163 +0.07(+0.72%)
Apr 16, 2003 9.380 9.408 9.348 9.351 38,515 +0.01(+0.08%)
Apr 15, 2003 9.301 9.355 9.269 9.344 73,939 +0.02(+0.23%)
Apr 14, 2003 9.337 9.337 9.273 9.323 32,330 +0.01(+0.11%)
Apr 11, 2003 9.408 9.408 9.312 9.312 35,704 -0.08(-0.83%)
Apr 10, 2003 9.390 9.401 9.355 9.390 37,391 +0.04(+0.38%)
Apr 09, 2003 9.284 9.419 9.284 9.355 63,256 +0.04(+0.38%)
Apr 08, 2003 9.230 9.348 9.230 9.319 82,935 +0.11(+1.16%)
Apr 07, 2003 9.248 9.390 9.177 9.213 48,355 +0.01(+0.08%)
Apr 04, 2003 9.141 9.259 9.141 9.205 37,672 +0.08(+0.86%)
Apr 03, 2003 9.291 9.326 9.124 9.127 48,355 -0.14(-1.53%)
Apr 02, 2003 9.209 9.298 9.202 9.269 38,234 +0.10(+1.05%)
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.