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 )

45.79 +0.89 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 28, 2002 8.732 8.964 8.537 8.964 173,743 +0.19(+2.15%)
Jun 27, 2002 8.803 8.864 8.718 8.775 53,416 -0.01(-0.12%)
Jun 26, 2002 8.640 8.800 8.537 8.786 75,064 +0.18(+2.07%)
Jun 25, 2002 8.843 8.892 8.555 8.608 65,786 +0.07(+0.83%)
Jun 21, 2002 8.430 8.537 8.380 8.537 58,757 +0.11(+1.27%)
Jun 20, 2002 8.448 8.498 8.384 8.430 64,380 -0.05(-0.63%)
Jun 19, 2002 8.707 8.839 8.473 8.483 67,473 -0.18(-2.05%)
Jun 18, 2002 8.715 8.715 8.483 8.661 41,608 -0.05(-0.61%)
Jun 17, 2002 8.483 8.736 8.412 8.715 44,419 +0.25(+2.94%)
Jun 14, 2002 8.380 8.480 8.281 8.466 66,067 +0.03(+0.38%)
Jun 12, 2002 8.590 8.590 8.430 8.434 51,167 -0.12(-1.37%)
Jun 11, 2002 8.736 8.736 8.540 8.551 24,740 -0.15(-1.72%)
Jun 10, 2002 8.686 8.782 8.686 8.700 23,615 +0.05(+0.58%)
Jun 07, 2002 8.715 8.715 8.555 8.651 28,113 -0.11(-1.22%)
Jun 06, 2002 8.686 8.843 8.572 8.757 71,128 +0.04(+0.41%)
Jun 05, 2002 8.626 8.722 8.572 8.722 59,320 +0.22(+2.59%)
May 31, 2002 8.715 8.715 8.501 8.501 49,480 -0.07(-0.79%)
May 28, 2002 8.555 8.626 8.448 8.569 86,309 -0.03(-0.37%)
May 27, 2002 8.715 8.715 8.601 8.601 51,729 +0.00(+0.00%)
May 24, 2002 8.715 8.715 8.601 8.601 51,729 -0.11(-1.31%)
May 23, 2002 8.611 8.715 8.608 8.715 76,188 +0.09(+0.99%)
May 22, 2002 8.615 8.675 8.608 8.629 38,234 +0.05(+0.58%)
May 21, 2002 8.679 8.839 8.579 8.579 84,903 -0.05(-0.62%)
May 20, 2002 8.707 8.715 8.629 8.633 67,754 -0.07(-0.82%)
May 17, 2002 8.697 8.715 8.636 8.704 56,508 +0.02(+0.20%)
May 16, 2002 8.707 8.715 8.633 8.686 40,202 -0.02(-0.25%)
May 15, 2002 8.732 8.732 8.679 8.707 42,733 +0.01(+0.12%)
May 14, 2002 8.928 8.928 8.654 8.697 73,939 -0.23(-2.59%)
May 13, 2002 8.732 8.928 8.643 8.928 43,295 +0.25(+2.87%)
May 10, 2002 8.715 8.715 8.626 8.679 61,569 -0.04(-0.41%)
May 09, 2002 8.800 8.846 8.715 8.715 62,412 -0.09(-0.97%)
May 08, 2002 8.786 8.803 8.732 8.800 48,636 +0.09(+0.98%)
May 07, 2002 8.750 8.857 8.626 8.715 88,839 -0.04(-0.41%)
May 06, 2002 8.892 8.907 8.722 8.750 269,049 -0.09(-1.01%)
May 03, 2002 8.892 8.892 8.793 8.839 91,651 -0.05(-0.60%)
May 02, 2002 8.857 8.892 8.821 8.892 89,120 +0.00(+0.00%)
May 01, 2002 8.882 8.892 8.857 8.892 99,523 +0.04(+0.40%)
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%)
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.