California Water Service Group Holding (NY: CWT )

54.42 -0.64 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.67 18.96 18.57 18.67 402,659 -0.18(-0.94%)
Jan 30, 2014 18.31 18.94 18.15 18.85 319,905 +0.64(+3.52%)
Jan 29, 2014 18.38 18.48 18.18 18.21 221,339 -0.27(-1.48%)
Jan 28, 2014 18.86 18.93 18.32 18.48 478,419 -0.38(-2.00%)
Jan 27, 2014 18.54 19.02 18.44 18.86 424,103 +0.31(+1.69%)
Jan 24, 2014 18.51 18.60 18.40 18.55 337,077 -0.06(-0.30%)
Jan 23, 2014 18.12 18.61 18.11 18.60 277,360 +0.46(+2.52%)
Jan 22, 2014 18.38 18.43 18.13 18.15 217,136 -0.27(-1.48%)
Jan 21, 2014 18.06 18.43 18.03 18.42 306,829 +0.39(+2.18%)
Jan 17, 2014 18.01 18.03 18.03 18.03 116,607 +0.06(+0.31%)
Jan 16, 2014 18.05 18.09 17.90 17.97 128,842 -0.06(-0.36%)
Jan 15, 2014 17.82 18.14 17.83 18.03 225,251 +0.22(+1.22%)
Jan 14, 2014 17.82 17.90 17.66 17.82 150,229 +0.10(+0.54%)
Jan 13, 2014 17.88 17.99 17.63 17.72 223,001 -0.25(-1.38%)
Jan 10, 2014 17.95 18.13 17.81 17.97 164,435 +0.07(+0.40%)
Jan 09, 2014 17.93 17.99 17.74 17.90 196,944 +0.06(+0.31%)
Jan 08, 2014 17.98 18.09 17.70 17.84 223,853 -0.18(-0.98%)
Jan 07, 2014 18.09 18.19 17.93 18.02 239,164 +0.03(+0.18%)
Jan 06, 2014 17.93 18.04 17.77 17.99 287,147 +0.14(+0.76%)
Jan 03, 2014 17.94 18.01 17.74 17.85 229,401 -0.10(-0.54%)
Jan 02, 2014 18.43 18.43 17.86 17.95 178,428 -0.55(-2.99%)
Dec 31, 2013 18.58 18.50 18.50 18.50 158,636 -0.02(-0.09%)
Dec 30, 2013 18.60 18.71 18.48 18.51 145,673 -0.08(-0.43%)
Dec 27, 2013 18.60 18.67 18.47 18.59 152,352 +0.11(+0.61%)
Dec 26, 2013 18.64 18.72 18.47 18.48 150,961 -0.13(-0.69%)
Dec 24, 2013 18.70 18.78 18.54 18.61 128,706 -0.02(-0.09%)
Dec 23, 2013 18.26 18.69 18.08 18.63 323,724 +0.49(+2.70%)
Dec 20, 2013 17.87 18.28 17.77 18.14 1,115,208 +0.38(+2.12%)
Dec 19, 2013 17.94 17.95 17.70 17.76 362,915 -0.18(-0.98%)
Dec 18, 2013 17.81 17.96 17.50 17.94 354,369 +0.18(+0.99%)
Dec 17, 2013 17.62 17.76 17.52 17.76 189,982 +0.17(+0.96%)
Dec 16, 2013 17.38 17.62 17.34 17.59 294,955 +0.09(+0.50%)
Dec 13, 2013 17.50 17.55 17.26 17.50 245,780 -0.01(-0.05%)
Dec 12, 2013 17.30 17.58 17.26 17.51 188,330 +0.23(+1.35%)
Dec 11, 2013 17.56 17.69 17.19 17.28 216,062 -0.26(-1.51%)
Dec 10, 2013 17.74 17.82 17.41 17.54 209,035 -0.19(-1.09%)
Dec 09, 2013 18.02 18.02 17.65 17.74 200,552 -0.23(-1.29%)
Dec 06, 2013 17.90 18.04 17.83 17.97 109,196 +0.22(+1.27%)
Dec 05, 2013 17.70 17.84 17.57 17.74 111,762 +0.05(+0.27%)
Dec 04, 2013 17.69 17.85 17.47 17.70 154,478 -0.03(-0.18%)
Dec 03, 2013 17.58 17.82 17.55 17.73 209,876 +0.17(+0.96%)
Dec 02, 2013 18.28 18.28 17.38 17.56 360,889 -0.77(-4.20%)
Nov 29, 2013 18.44 18.55 18.27 18.33 110,627 +0.01(+0.04%)
Nov 27, 2013 18.21 18.38 18.07 18.32 123,376 +0.17(+0.93%)
Nov 26, 2013 18.17 18.19 17.84 18.15 207,030 +0.04(+0.22%)
Nov 25, 2013 18.23 18.31 18.09 18.11 120,291 -0.03(-0.18%)
Nov 22, 2013 18.25 18.31 18.09 18.15 163,100 -0.06(-0.31%)
Nov 21, 2013 17.91 18.28 17.87 18.20 124,381 +0.32(+1.79%)
Nov 20, 2013 18.00 18.14 17.81 17.88 148,897 -0.10(-0.58%)
Nov 19, 2013 18.11 18.23 17.93 17.99 129,540 -0.17(-0.93%)
Nov 18, 2013 18.25 18.31 18.12 18.15 110,241 -0.02(-0.13%)
Nov 15, 2013 18.13 18.21 17.98 18.18 137,107 +0.10(+0.53%)
Nov 14, 2013 18.08 18.18 17.99 18.08 154,731 +0.05(+0.27%)
Nov 13, 2013 17.87 18.11 17.76 18.03 435,267 +0.09(+0.49%)
Nov 12, 2013 17.96 18.08 17.83 17.95 176,929 -0.02(-0.13%)
Nov 11, 2013 17.95 18.08 17.69 17.97 442,414 +0.02(+0.09%)
Nov 08, 2013 17.74 17.95 17.46 17.95 350,592 +0.18(+1.04%)
Nov 07, 2013 17.99 18.27 17.72 17.77 304,009 -0.18(-0.98%)
Nov 06, 2013 17.20 18.03 17.03 17.95 279,760 +0.84(+4.93%)
Nov 05, 2013 17.09 17.23 16.97 17.10 131,417 -0.09(-0.51%)
Nov 04, 2013 17.04 17.20 16.94 17.19 182,100 +0.18(+1.03%)
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.