California Water Service Group Holding (NY: CWT )

51.96 +0.67 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.792 8.863 8.711 8.785 54,615 -0.08(-0.92%)
Oct 30, 2002 8.700 8.870 8.675 8.866 239,119 +0.14(+1.58%)
Oct 29, 2002 8.630 8.728 8.615 8.728 32,825 +0.12(+1.44%)
Oct 28, 2002 8.728 8.774 8.587 8.605 48,672 -0.10(-1.14%)
Oct 25, 2002 8.654 8.704 8.552 8.704 43,296 +0.08(+0.98%)
Oct 24, 2002 8.725 8.757 8.605 8.619 36,787 -0.07(-0.81%)
Oct 23, 2002 8.534 8.736 8.534 8.690 60,274 +0.12(+1.40%)
Oct 22, 2002 8.690 8.690 8.527 8.569 30,844 -0.10(-1.14%)
Oct 21, 2002 8.690 8.690 8.658 8.668 27,166 +0.01(+0.16%)
Oct 18, 2002 8.622 8.690 8.622 8.654 25,468 +0.07(+0.78%)
Oct 17, 2002 8.569 8.587 8.481 8.587 31,693 +0.07(+0.83%)
Oct 16, 2002 8.690 8.690 8.499 8.516 35,089 -0.17(-1.99%)
Oct 15, 2002 8.605 8.693 8.605 8.690 55,747 +0.05(+0.57%)
Oct 14, 2002 8.640 8.690 8.601 8.640 42,730 -0.02(-0.20%)
Oct 11, 2002 8.725 8.725 8.622 8.658 58,577 -0.07(-0.77%)
Oct 10, 2002 8.630 8.725 8.605 8.725 44,428 +0.10(+1.19%)
Oct 09, 2002 8.817 8.884 8.622 8.622 42,447 -0.17(-1.97%)
Oct 08, 2002 8.831 8.852 8.711 8.796 45,559 +0.00(+0.00%)
Oct 07, 2002 8.941 9.022 8.778 8.796 48,106 -0.06(-0.64%)
Oct 04, 2002 9.011 9.011 8.835 8.852 43,013 -0.18(-1.96%)
Oct 03, 2002 8.912 9.029 8.905 9.029 46,125 +0.14(+1.59%)
Oct 02, 2002 9.064 9.096 8.888 8.888 68,198 -0.16(-1.76%)
Oct 01, 2002 9.022 9.082 8.976 9.047 86,309 +0.02(+0.27%)
Sep 30, 2002 8.728 9.022 8.714 9.022 65,368 +0.24(+2.74%)
Sep 27, 2002 8.852 8.916 8.746 8.781 51,219 -0.11(-1.27%)
Sep 26, 2002 8.534 8.895 8.499 8.895 33,674 +0.38(+4.44%)
Sep 25, 2002 8.446 8.573 8.446 8.516 452,769 +0.12(+1.47%)
Sep 24, 2002 8.304 8.396 8.234 8.393 70,745 +0.13(+1.63%)
Sep 23, 2002 8.499 8.527 8.251 8.258 77,819 -0.27(-3.19%)
Sep 20, 2002 8.531 8.587 8.481 8.531 87,724 +0.05(+0.58%)
Sep 19, 2002 8.658 8.686 8.481 8.481 59,426 -0.17(-2.00%)
Sep 18, 2002 8.587 8.725 8.552 8.654 42,164 +0.14(+1.62%)
Sep 17, 2002 8.658 8.658 8.481 8.516 68,764 -0.12(-1.43%)
Sep 16, 2002 8.622 8.714 8.591 8.640 28,864 -0.03(-0.37%)
Sep 13, 2002 8.622 8.711 8.605 8.672 35,655 +0.05(+0.57%)
Sep 12, 2002 8.806 8.827 8.622 8.622 36,787 -0.18(-2.09%)
Sep 11, 2002 8.746 8.813 8.746 8.806 26,600 +0.10(+1.10%)
Sep 10, 2002 8.781 8.845 8.711 8.711 125,643 -0.07(-0.80%)
Sep 09, 2002 8.905 8.909 8.658 8.781 64,519 -0.16(-1.78%)
Sep 06, 2002 9.047 9.047 8.909 8.941 622,558 -0.10(-1.06%)
Sep 05, 2002 9.117 9.121 8.976 9.036 61,123 -0.06(-0.70%)
Sep 04, 2002 8.658 9.100 8.658 9.100 75,838 +0.41(+4.67%)
Sep 03, 2002 8.923 8.923 8.693 8.693 33,108 -0.25(-2.77%)
Aug 30, 2002 8.958 9.153 8.898 8.941 282,981 +0.00(+0.00%)
Aug 29, 2002 8.665 8.976 8.665 8.941 78,668 +0.28(+3.22%)
Aug 28, 2002 8.835 8.888 8.661 8.661 50,370 -0.17(-1.96%)
Aug 27, 2002 9.294 9.315 8.835 8.835 95,930 -0.44(-4.76%)
Aug 26, 2002 9.294 9.340 9.174 9.276 61,972 +0.01(+0.11%)
Aug 23, 2002 9.290 9.365 9.223 9.266 58,011 -0.06(-0.64%)
Aug 22, 2002 9.347 9.358 9.227 9.326 37,070 -0.02(-0.23%)
Aug 21, 2002 9.223 9.347 9.223 9.347 37,919 +0.16(+1.73%)
Aug 20, 2002 9.209 9.382 9.188 9.188 76,970 +0.02(+0.19%)
Aug 16, 2002 9.100 9.170 9.068 9.170 49,521 +0.05(+0.50%)
Aug 15, 2002 9.184 9.184 9.025 9.124 67,632 -0.04(-0.42%)
Aug 14, 2002 8.877 9.153 8.835 9.163 52,917 +0.29(+3.27%)
Aug 13, 2002 9.022 9.064 8.873 8.873 51,219 -0.14(-1.53%)
Aug 12, 2002 9.011 9.032 8.941 9.011 67,349 +0.28(+3.24%)
Aug 07, 2002 8.693 8.746 8.612 8.728 108,098 +0.09(+1.02%)
Aug 06, 2002 8.573 8.711 8.559 8.640 49,804 +0.09(+1.03%)
Aug 05, 2002 8.534 8.654 8.520 8.552 50,936 +0.09(+1.04%)
Aug 02, 2002 8.573 8.640 8.463 8.463 50,653 -0.11(-1.24%)
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.