Skip to main content

California Water Service Group Holding (NY: CWT )

46.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.49 11.93 11.31 11.66 880,264 +0.38(+3.41%)
Jun 27, 2008 12.03 12.10 11.20 11.27 3,297,235 -0.76(-6.35%)
Jun 26, 2008 12.37 12.41 12.02 12.04 584,585 -0.44(-3.53%)
Jun 25, 2008 12.62 12.73 12.36 12.48 342,182 -0.13(-1.04%)
Jun 24, 2008 12.87 12.87 12.61 12.61 186,026 -0.33(-2.58%)
Jun 23, 2008 12.99 13.14 12.93 12.94 175,374 +0.02(+0.14%)
Jun 20, 2008 13.03 13.24 12.71 12.93 429,683 -0.15(-1.12%)
Jun 19, 2008 12.88 13.11 12.88 13.07 174,311 +0.19(+1.49%)
Jun 18, 2008 12.96 13.09 12.81 12.88 246,932 -0.12(-0.90%)
Jun 17, 2008 13.05 13.05 12.88 13.00 335,519 -0.05(-0.41%)
Jun 16, 2008 13.04 13.08 12.93 13.05 294,523 -0.06(-0.46%)
Jun 13, 2008 12.87 13.11 12.80 13.11 271,607 +0.26(+2.05%)
Jun 12, 2008 12.81 13.05 12.77 12.85 391,046 +0.15(+1.15%)
Jun 11, 2008 12.73 12.89 12.70 12.70 291,090 -0.11(-0.89%)
Jun 10, 2008 12.71 12.90 12.66 12.82 284,852 -0.05(-0.41%)
Jun 09, 2008 12.59 12.92 12.57 12.87 295,521 +0.23(+1.80%)
Jun 06, 2008 13.09 13.21 12.39 12.64 1,498,097 -0.61(-4.59%)
Jun 05, 2008 12.97 13.25 12.93 13.25 277,160 +0.26(+2.03%)
Jun 04, 2008 12.61 13.05 12.57 12.99 383,728 +0.29(+2.30%)
Jun 03, 2008 12.69 12.81 12.60 12.69 246,094 +0.02(+0.20%)
Jun 02, 2008 12.92 12.94 12.54 12.67 359,016 -0.29(-2.25%)
May 30, 2008 13.11 13.11 12.93 12.96 269,814 -0.05(-0.41%)
May 29, 2008 12.83 13.16 12.79 13.01 260,854 +0.20(+1.55%)
May 28, 2008 13.01 13.05 12.78 12.82 300,604 -0.18(-1.40%)
May 27, 2008 12.85 13.01 12.74 13.00 297,804 +0.19(+1.47%)
May 26, 2008 12.99 13.04 12.74 12.81 0 +0.00(+0.00%)
May 23, 2008 12.99 13.04 12.74 12.81 189,982 -0.26(-1.96%)
May 22, 2008 13.10 13.15 13.01 13.06 245,113 -0.01(-0.08%)
May 21, 2008 12.92 13.21 12.92 13.08 322,016 +0.23(+1.83%)
May 20, 2008 12.80 13.03 12.76 12.84 151,325 +0.00(+0.03%)
May 19, 2008 12.86 13.03 12.79 12.84 272,254 +0.05(+0.36%)
May 16, 2008 12.94 12.99 12.70 12.79 282,122 -0.05(-0.42%)
May 15, 2008 13.13 13.15 12.74 12.84 279,668 -0.33(-2.54%)
May 14, 2008 13.08 13.45 13.08 13.18 400,760 +0.10(+0.73%)
May 13, 2008 13.43 13.43 13.01 13.08 501,700 -0.30(-2.26%)
May 12, 2008 13.16 13.38 13.14 13.38 467,331 +0.28(+2.12%)
May 09, 2008 12.55 13.20 12.55 13.11 275,636 +0.50(+3.95%)
May 08, 2008 12.76 12.81 12.47 12.61 395,443 -0.07(-0.53%)
May 07, 2008 13.11 13.11 12.60 12.68 413,293 -0.33(-2.54%)
May 06, 2008 13.04 13.10 12.70 13.01 492,287 -0.11(-0.87%)
May 05, 2008 13.09 13.26 12.99 13.12 403,698 +0.04(+0.27%)
May 02, 2008 13.46 13.47 13.04 13.09 587,683 -0.23(-1.76%)
May 01, 2008 13.77 13.77 13.16 13.32 676,225 -0.44(-3.23%)
Apr 30, 2008 13.69 13.94 13.63 13.77 446,594 +0.18(+1.36%)
Apr 29, 2008 13.82 13.87 13.50 13.58 510,623 -0.23(-1.67%)
Apr 28, 2008 13.72 13.89 13.71 13.81 297,717 +0.12(+0.91%)
Apr 25, 2008 14.13 14.15 13.58 13.69 265,794 -0.36(-2.53%)
Apr 24, 2008 14.09 14.11 13.79 14.04 348,091 +0.07(+0.53%)
Apr 23, 2008 14.05 14.10 13.83 13.97 481,455 -0.02(-0.15%)
Apr 22, 2008 14.28 14.33 13.81 13.99 482,731 -0.39(-2.72%)
Apr 21, 2008 14.42 14.55 14.33 14.38 456,585 -0.14(-0.93%)
Apr 18, 2008 14.64 14.67 14.43 14.52 384,336 +0.12(+0.82%)
Apr 17, 2008 14.56 14.66 14.36 14.40 387,780 -0.20(-1.36%)
Apr 16, 2008 14.44 14.60 14.39 14.60 588,186 +0.17(+1.16%)
Apr 15, 2008 14.30 14.51 14.30 14.43 546,370 +0.20(+1.42%)
Apr 14, 2008 14.12 14.49 14.01 14.23 421,589 +0.03(+0.23%)
Apr 11, 2008 14.23 14.44 14.12 14.20 305,757 -0.14(-0.97%)
Apr 10, 2008 14.27 14.42 14.13 14.33 344,113 +0.09(+0.62%)
Apr 09, 2008 14.26 14.44 14.15 14.25 401,955 +0.06(+0.45%)
Apr 08, 2008 14.10 14.24 14.03 14.18 285,355 +0.02(+0.18%)
Apr 07, 2008 14.23 14.32 14.01 14.16 208,076 +0.06(+0.40%)
Apr 04, 2008 14.04 14.25 13.93 14.10 335,257 +0.01(+0.05%)
Apr 03, 2008 13.87 14.17 13.87 14.09 452,458 +0.07(+0.48%)
Apr 02, 2008 14.06 14.18 13.89 14.03 581,119 +0.03(+0.23%)
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.