California Water Service Group Holding (NY: CWT )

53.99 -0.41 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.62 13.94 13.57 13.86 1,617,308 +0.30(+2.22%)
Jan 30, 2012 13.78 13.78 13.53 13.56 706,376 -0.26(-1.90%)
Jan 27, 2012 13.93 13.95 13.72 13.82 481,699 -0.11(-0.81%)
Jan 26, 2012 13.84 13.96 13.75 13.93 351,780 +0.14(+1.03%)
Jan 25, 2012 13.63 13.81 13.53 13.79 310,622 +0.18(+1.32%)
Jan 24, 2012 13.69 13.71 13.52 13.61 388,121 -0.09(-0.66%)
Jan 23, 2012 13.74 13.82 13.52 13.70 452,734 -0.07(-0.49%)
Jan 20, 2012 13.55 13.79 13.55 13.77 328,102 +0.22(+1.61%)
Jan 19, 2012 13.66 13.66 13.51 13.55 324,229 -0.08(-0.61%)
Jan 18, 2012 13.57 13.64 13.48 13.63 168,651 +0.04(+0.33%)
Jan 17, 2012 13.60 13.66 13.56 13.59 237,279 +0.11(+0.84%)
Jan 13, 2012 13.45 13.48 13.37 13.48 228,390 +0.02(+0.17%)
Jan 12, 2012 13.54 13.60 13.40 13.45 236,951 -0.07(-0.50%)
Jan 11, 2012 13.39 13.54 13.39 13.52 324,734 +0.14(+1.07%)
Jan 10, 2012 13.50 13.50 13.37 13.38 196,511 -0.02(-0.11%)
Jan 09, 2012 13.45 13.45 13.27 13.39 182,948 -0.01(-0.06%)
Jan 06, 2012 13.40 13.43 13.28 13.40 252,352 +0.05(+0.39%)
Jan 05, 2012 13.39 13.45 13.27 13.35 298,505 -0.06(-0.45%)
Jan 04, 2012 13.68 13.76 13.39 13.41 417,110 -0.31(-2.25%)
Dec 30, 2011 13.93 13.93 13.71 13.72 199,831 -0.21(-1.51%)
Dec 29, 2011 13.81 13.98 13.81 13.93 137,083 +0.14(+1.04%)
Dec 28, 2011 14.06 14.06 13.78 13.78 206,703 -0.25(-1.77%)
Dec 27, 2011 13.75 14.08 13.74 14.03 177,559 +0.25(+1.80%)
Dec 23, 2011 13.47 13.85 13.43 13.78 198,533 +0.14(+1.05%)
Dec 21, 2011 13.69 13.75 13.55 13.64 302,988 -0.07(-0.49%)
Dec 20, 2011 13.51 13.74 13.51 13.71 260,672 +0.35(+2.64%)
Dec 19, 2011 13.57 13.72 13.33 13.36 235,012 -0.18(-1.33%)
Dec 16, 2011 13.59 13.74 13.48 13.54 356,324 -0.01(-0.06%)
Dec 15, 2011 13.42 13.62 13.36 13.54 288,953 +0.23(+1.75%)
Dec 14, 2011 13.45 13.54 13.30 13.31 268,958 -0.17(-1.23%)
Dec 13, 2011 13.55 13.73 13.42 13.48 229,199 -0.02(-0.17%)
Dec 12, 2011 13.46 13.51 13.33 13.50 190,990 -0.06(-0.44%)
Dec 09, 2011 13.41 13.62 13.41 13.56 338,745 +0.20(+1.46%)
Dec 08, 2011 13.75 13.75 13.33 13.36 247,689 -0.45(-3.26%)
Dec 07, 2011 13.74 13.89 13.63 13.81 186,467 -0.02(-0.16%)
Dec 06, 2011 13.92 13.94 13.84 13.84 232,788 -0.08(-0.59%)
Dec 05, 2011 13.88 14.02 13.79 13.92 276,987 +0.18(+1.31%)
Dec 02, 2011 13.93 13.93 13.69 13.74 194,787 -0.08(-0.54%)
Dec 01, 2011 13.84 13.98 13.80 13.81 238,810 -0.03(-0.22%)
Nov 30, 2011 13.79 13.86 13.60 13.84 515,088 +0.41(+3.08%)
Nov 29, 2011 13.41 13.57 13.34 13.43 287,796 +0.05(+0.34%)
Nov 28, 2011 13.48 13.49 13.30 13.39 394,518 +0.26(+2.00%)
Nov 25, 2011 13.22 13.32 13.12 13.12 146,457 -0.11(-0.85%)
Nov 23, 2011 13.45 13.46 13.23 13.24 176,547 -0.26(-1.95%)
Nov 22, 2011 13.67 13.73 13.49 13.50 152,462 -0.17(-1.21%)
Nov 21, 2011 13.86 13.87 13.62 13.66 235,230 -0.34(-2.41%)
Nov 18, 2011 14.01 14.07 13.93 14.00 235,592 +0.01(+0.05%)
Nov 17, 2011 13.95 14.20 13.90 13.99 225,316 -0.02(-0.16%)
Nov 16, 2011 14.08 14.25 13.97 14.02 264,977 -0.12(-0.85%)
Nov 15, 2011 13.88 14.17 13.81 14.14 272,193 +0.25(+1.78%)
Nov 14, 2011 13.99 13.99 13.78 13.89 340,142 -0.13(-0.91%)
Nov 11, 2011 13.93 14.04 13.88 14.02 228,796 +0.24(+1.75%)
Nov 10, 2011 13.78 13.83 13.68 13.78 178,062 +0.13(+0.93%)
Nov 09, 2011 13.75 13.88 13.62 13.65 288,914 -0.39(-2.78%)
Nov 08, 2011 14.02 14.12 13.76 14.04 311,823 +0.07(+0.48%)
Nov 07, 2011 13.92 14.02 13.69 13.97 272,200 +0.02(+0.16%)
Nov 04, 2011 13.93 14.04 13.78 13.95 385,635 -0.06(-0.43%)
Nov 03, 2011 13.95 14.07 13.75 14.01 490,812 +0.13(+0.94%)
Nov 02, 2011 13.71 14.02 13.71 13.88 313,400 +0.31(+2.25%)
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.