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 (%)
Dec 31, 2002 8.545 8.552 8.357 8.357 65,368 -0.19(-2.19%)
Dec 30, 2002 8.446 8.552 8.446 8.545 81,781 +0.15(+1.77%)
Dec 27, 2002 8.481 8.569 8.396 8.396 62,538 -0.08(-1.00%)
Dec 26, 2002 8.580 8.615 8.414 8.481 65,934 -0.08(-0.95%)
Dec 24, 2002 8.481 8.580 8.478 8.562 20,657 +0.08(+0.96%)
Dec 23, 2002 8.516 8.594 8.481 8.481 76,687 +0.00(+0.04%)
Dec 20, 2002 8.439 8.481 8.439 8.478 88,573 +0.07(+0.80%)
Dec 19, 2002 8.622 8.640 8.410 8.410 92,534 -0.19(-2.26%)
Dec 18, 2002 8.573 8.622 8.573 8.605 45,559 +0.05(+0.58%)
Dec 17, 2002 8.605 8.693 8.555 8.555 65,085 -0.03(-0.37%)
Dec 16, 2002 8.524 8.622 8.524 8.587 49,238 +0.09(+1.04%)
Dec 13, 2002 8.658 8.658 8.485 8.499 94,798 -0.21(-2.43%)
Dec 12, 2002 8.675 8.739 8.630 8.711 58,860 +0.04(+0.41%)
Dec 11, 2002 8.799 8.852 8.661 8.675 149,414 -0.11(-1.21%)
Dec 10, 2002 8.870 8.909 8.781 8.781 194,974 -0.12(-1.39%)
Dec 09, 2002 8.941 8.983 8.870 8.905 37,919 -0.07(-0.79%)
Dec 06, 2002 8.891 9.001 8.866 8.976 28,581 +0.08(+0.87%)
Dec 05, 2002 8.958 8.958 8.870 8.898 42,730 +0.01(+0.12%)
Dec 04, 2002 9.001 9.004 8.880 8.888 29,147 -0.09(-0.98%)
Dec 03, 2002 9.082 9.082 8.962 8.976 38,485 -0.13(-1.40%)
Dec 02, 2002 9.082 9.117 9.011 9.103 26,034 +0.06(+0.62%)
Nov 29, 2002 8.944 9.089 8.923 9.047 30,278 +0.08(+0.87%)
Nov 27, 2002 8.771 9.011 8.764 8.969 61,689 +0.22(+2.50%)
Nov 26, 2002 9.124 9.145 8.658 8.750 75,838 -0.39(-4.22%)
Nov 25, 2002 9.117 9.170 9.061 9.135 38,485 +0.02(+0.19%)
Nov 22, 2002 9.153 9.153 9.054 9.117 35,089 -0.05(-0.58%)
Nov 21, 2002 9.167 9.188 9.128 9.170 166,958 +0.04(+0.39%)
Nov 20, 2002 9.011 9.135 9.011 9.135 44,428 +0.11(+1.17%)
Nov 19, 2002 8.958 9.100 8.933 9.029 52,351 +0.08(+0.91%)
Nov 18, 2002 8.994 9.029 8.824 8.948 54,898 -0.02(-0.28%)
Nov 15, 2002 9.047 9.082 8.948 8.972 38,768 -0.04(-0.43%)
Nov 14, 2002 8.888 9.078 8.852 9.011 38,768 +0.16(+1.80%)
Nov 13, 2002 8.781 9.064 8.781 8.852 51,219 +0.07(+0.80%)
Nov 12, 2002 8.817 8.884 8.728 8.781 31,976 +0.02(+0.24%)
Nov 11, 2002 8.902 8.948 8.658 8.760 31,976 -0.14(-1.59%)
Nov 08, 2002 9.001 9.082 8.873 8.902 54,615 -0.07(-0.83%)
Nov 07, 2002 9.117 9.117 8.969 8.976 42,730 -0.11(-1.17%)
Nov 06, 2002 9.029 9.145 8.944 9.082 56,879 +0.11(+1.18%)
Nov 05, 2002 8.976 9.047 8.888 8.976 40,183 +0.00(+0.00%)
Nov 04, 2002 9.011 9.043 8.912 8.976 57,162 -0.02(-0.20%)
Nov 01, 2002 8.799 9.008 8.764 8.994 51,219 +0.21(+2.37%)
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%)
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.