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 (%)
Nov 30, 2012 14.00 14.00 13.83 13.99 241,225 +0.01(+0.06%)
Nov 29, 2012 13.96 14.06 13.82 13.99 192,487 +0.09(+0.62%)
Nov 28, 2012 13.76 13.90 13.68 13.90 221,757 +0.13(+0.96%)
Nov 27, 2012 13.72 13.86 13.68 13.77 172,616 +0.03(+0.23%)
Nov 26, 2012 13.61 13.76 13.52 13.74 211,183 +0.13(+0.97%)
Nov 23, 2012 13.57 13.62 13.51 13.61 136,065 +0.06(+0.46%)
Nov 21, 2012 13.51 13.54 13.41 13.54 142,091 +0.02(+0.17%)
Nov 20, 2012 13.37 13.53 13.30 13.52 209,942 +0.08(+0.58%)
Nov 19, 2012 13.57 13.58 13.09 13.44 236,722 +0.01(+0.06%)
Nov 16, 2012 13.37 13.46 13.14 13.44 345,026 +0.05(+0.35%)
Nov 15, 2012 13.45 13.53 13.36 13.39 267,450 -0.10(-0.75%)
Nov 14, 2012 13.65 13.68 13.44 13.49 177,065 -0.10(-0.74%)
Nov 13, 2012 13.63 13.76 13.59 13.59 176,213 -0.09(-0.68%)
Nov 12, 2012 13.73 13.79 13.65 13.68 184,319 -0.01(-0.06%)
Nov 09, 2012 13.53 13.78 13.53 13.69 280,234 +0.14(+1.03%)
Nov 08, 2012 13.85 13.85 13.53 13.55 290,837 +0.00(+0.00%)
Nov 07, 2012 14.29 14.34 13.25 13.55 1,053,962 -0.78(-5.44%)
Nov 06, 2012 14.08 14.53 13.96 14.33 431,641 +0.37(+2.65%)
Nov 05, 2012 13.95 14.14 13.95 13.96 184,812 +0.04(+0.28%)
Nov 02, 2012 14.21 14.21 13.92 13.92 194,464 -0.19(-1.37%)
Nov 01, 2012 14.22 14.23 14.12 14.12 129,691 -0.08(-0.60%)
Oct 31, 2012 14.19 14.27 14.08 14.20 177,508 -0.01(-0.05%)
Oct 26, 2012 14.26 14.21 14.21 14.21 98,846 -0.03(-0.22%)
Oct 25, 2012 14.25 14.25 14.09 14.24 134,493 +0.11(+0.76%)
Oct 24, 2012 14.18 14.20 14.08 14.13 105,969 -0.03(-0.22%)
Oct 23, 2012 14.15 14.24 14.08 14.16 178,424 -0.11(-0.76%)
Oct 19, 2012 14.40 14.45 14.25 14.27 267,901 -0.18(-1.23%)
Oct 18, 2012 14.55 14.57 14.45 14.45 112,940 -0.12(-0.79%)
Oct 17, 2012 14.45 14.56 14.37 14.56 111,053 +0.12(+0.80%)
Oct 16, 2012 14.36 14.45 14.31 14.45 180,483 +0.12(+0.86%)
Oct 15, 2012 14.35 14.41 14.26 14.32 212,297 +0.00(+0.00%)
Oct 12, 2012 14.36 14.38 14.28 14.32 151,423 -0.02(-0.11%)
Oct 11, 2012 14.39 14.39 14.27 14.34 137,928 +0.00(+0.00%)
Oct 10, 2012 14.32 14.42 14.22 14.34 171,153 +0.02(+0.16%)
Oct 09, 2012 14.42 14.42 14.17 14.32 203,710 -0.08(-0.54%)
Oct 08, 2012 14.30 14.39 14.26 14.39 116,465 +0.06(+0.43%)
Oct 05, 2012 14.51 14.55 14.28 14.33 253,697 -0.18(-1.22%)
Oct 04, 2012 14.38 14.55 14.35 14.51 122,233 +0.12(+0.86%)
Oct 03, 2012 14.37 14.47 14.32 14.38 102,455 +0.02(+0.11%)
Oct 02, 2012 14.35 14.41 14.22 14.37 207,441 +0.10(+0.70%)
Oct 01, 2012 14.41 14.47 14.26 14.27 194,579 -0.11(-0.75%)
Sep 28, 2012 14.18 14.40 14.18 14.38 177,799 +0.14(+0.97%)
Sep 27, 2012 14.32 14.32 14.14 14.24 162,906 -0.10(-0.70%)
Sep 26, 2012 14.35 14.50 14.30 14.34 128,599 +0.03(+0.22%)
Sep 25, 2012 14.49 14.61 14.30 14.31 204,650 -0.17(-1.17%)
Sep 24, 2012 14.22 14.55 14.22 14.48 211,831 +0.26(+1.84%)
Sep 21, 2012 14.24 14.35 14.18 14.22 341,819 +0.05(+0.38%)
Sep 20, 2012 14.07 14.20 14.07 14.16 185,963 +0.03(+0.22%)
Sep 19, 2012 14.18 14.23 14.08 14.13 188,776 -0.02(-0.16%)
Sep 18, 2012 14.07 14.19 14.05 14.15 177,774 +0.01(+0.05%)
Sep 17, 2012 14.18 14.26 14.07 14.15 156,861 -0.05(-0.33%)
Sep 14, 2012 14.28 14.35 14.18 14.19 288,665 -0.11(-0.75%)
Sep 13, 2012 13.96 14.34 13.95 14.30 281,369 +0.34(+2.43%)
Sep 12, 2012 14.18 14.18 13.95 13.96 375,806 -0.18(-1.25%)
Sep 11, 2012 14.18 14.22 14.08 14.14 153,004 -0.03(-0.22%)
Sep 10, 2012 14.14 14.21 14.12 14.17 127,119 +0.05(+0.38%)
Sep 07, 2012 14.35 14.35 14.11 14.12 230,022 -0.18(-1.24%)
Sep 06, 2012 14.19 14.29 14.16 14.29 209,107 +0.14(+0.98%)
Sep 05, 2012 14.32 14.32 14.12 14.15 196,340 -0.11(-0.76%)
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.