Skip to main content

California Water Service Group Holding (NY: CWT )

46.48 -0.19 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.63 19.63 19.29 19.32 247,428 -0.19(-0.95%)
Jun 29, 2015 19.81 19.89 19.48 19.51 228,789 -0.37(-1.87%)
Jun 26, 2015 19.65 19.92 19.54 19.88 389,780 +0.25(+1.29%)
Jun 25, 2015 19.86 19.86 19.61 19.63 195,398 -0.19(-0.94%)
Jun 24, 2015 19.85 19.88 19.64 19.81 181,730 -0.05(-0.26%)
Jun 23, 2015 19.75 19.89 19.53 19.86 215,522 +0.13(+0.64%)
Jun 22, 2015 19.70 19.95 19.63 19.74 223,646 +0.08(+0.43%)
Jun 19, 2015 19.80 19.88 19.56 19.65 714,212 -0.14(-0.68%)
Jun 18, 2015 19.44 19.83 19.42 19.79 266,418 +0.34(+1.74%)
Jun 17, 2015 19.38 19.64 19.36 19.45 193,095 +0.08(+0.44%)
Jun 16, 2015 19.34 19.50 19.10 19.37 311,818 -0.02(-0.09%)
Jun 15, 2015 19.94 19.94 19.18 19.38 475,072 -0.77(-3.82%)
Jun 12, 2015 20.14 20.19 20.00 20.15 130,640 -0.03(-0.13%)
Jun 11, 2015 20.26 20.26 20.05 20.18 200,326 +0.00(+0.00%)
Jun 10, 2015 20.10 20.37 20.06 20.18 207,129 +0.17(+0.85%)
Jun 09, 2015 20.00 20.11 19.90 20.01 120,599 +0.00(+0.00%)
Jun 08, 2015 20.09 20.14 19.92 20.01 140,295 -0.14(-0.71%)
Jun 05, 2015 19.98 19.98 19.74 20.15 355,554 +0.11(+0.55%)
Jun 04, 2015 20.30 20.47 20.04 20.04 345,659 -0.37(-1.82%)
Jun 03, 2015 20.56 20.58 20.31 20.41 229,316 -0.17(-0.82%)
Jun 02, 2015 20.30 20.62 20.16 20.58 230,757 +0.17(+0.83%)
Jun 01, 2015 20.21 20.47 20.04 20.41 191,877 +0.21(+1.05%)
May 29, 2015 20.14 20.23 19.90 20.20 340,740 +0.02(+0.08%)
May 28, 2015 20.15 20.19 19.94 20.19 203,637 +0.04(+0.21%)
May 27, 2015 19.95 20.18 19.80 20.14 168,779 +0.23(+1.15%)
May 26, 2015 20.17 20.21 19.84 19.92 133,653 -0.39(-1.92%)
May 22, 2015 20.44 20.30 20.30 20.30 195,230 -0.14(-0.66%)
May 21, 2015 20.42 20.48 20.25 20.44 140,004 +0.02(+0.08%)
May 20, 2015 20.34 20.46 20.26 20.42 144,713 +0.08(+0.37%)
May 19, 2015 20.28 20.37 20.06 20.35 235,510 +0.01(+0.04%)
May 18, 2015 20.10 20.36 20.09 20.34 229,951 +0.13(+0.63%)
May 15, 2015 20.27 20.49 20.08 20.21 346,224 +0.00(+0.00%)
May 14, 2015 20.05 20.32 19.98 20.21 191,614 +0.29(+1.44%)
May 13, 2015 20.13 20.22 19.85 19.92 279,700 -0.16(-0.80%)
May 12, 2015 20.20 20.20 19.88 20.08 197,614 -0.26(-1.29%)
May 11, 2015 19.95 20.42 19.95 20.35 273,705 +0.26(+1.30%)
May 08, 2015 20.13 20.14 19.90 20.08 375,432 +0.08(+0.38%)
May 07, 2015 20.07 20.19 19.90 20.01 319,165 -0.07(-0.35%)
May 06, 2015 20.15 20.22 19.95 20.08 326,345 -0.03(-0.13%)
May 05, 2015 20.61 20.78 19.94 20.10 355,783 -0.50(-2.41%)
May 04, 2015 20.67 20.89 20.44 20.60 360,109 +0.57(+2.85%)
May 01, 2015 20.10 20.13 19.73 20.03 249,909 -0.02(-0.08%)
Apr 30, 2015 20.49 20.72 19.93 20.04 364,373 -0.49(-2.37%)
Apr 29, 2015 20.80 20.85 20.32 20.53 334,337 -0.39(-1.85%)
Apr 28, 2015 20.60 20.94 20.46 20.92 162,554 +0.34(+1.67%)
Apr 27, 2015 20.88 20.98 20.40 20.57 207,020 -0.19(-0.93%)
Apr 24, 2015 20.44 20.86 20.44 20.77 179,413 +0.39(+1.94%)
Apr 23, 2015 20.47 20.53 20.34 20.37 348,354 -0.09(-0.45%)
Apr 22, 2015 20.33 20.57 20.23 20.46 311,129 +0.08(+0.41%)
Apr 21, 2015 20.62 20.75 20.35 20.38 178,439 -0.18(-0.90%)
Apr 20, 2015 20.43 20.65 20.32 20.57 247,856 +0.30(+1.49%)
Apr 17, 2015 20.39 20.55 20.21 20.26 270,484 -0.28(-1.35%)
Apr 16, 2015 20.56 20.59 20.36 20.54 120,641 -0.03(-0.12%)
Apr 15, 2015 20.87 20.99 20.47 20.57 181,633 -0.25(-1.21%)
Apr 14, 2015 20.65 21.20 20.45 20.82 311,203 +0.20(+0.98%)
Apr 13, 2015 20.57 20.69 20.51 20.62 213,559 +0.07(+0.33%)
Apr 10, 2015 20.42 20.56 20.35 20.55 143,816 +0.25(+1.24%)
Apr 09, 2015 20.57 20.57 20.25 20.30 144,980 -0.24(-1.19%)
Apr 08, 2015 20.83 21.05 20.32 20.54 267,646 -0.25(-1.21%)
Apr 07, 2015 21.06 21.24 20.79 20.79 238,818 -0.29(-1.39%)
Apr 06, 2015 20.87 21.12 20.87 21.09 251,683 +0.23(+1.09%)
Apr 02, 2015 20.76 20.86 20.86 20.86 193,750 +0.09(+0.44%)
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.