Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
California Water Service Group Holding
(NY:
CWT
)
47.99
+1.05 (+2.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2003
9.161
9.225
9.094
9.108
38,730
-0.02(-0.19%)
Mar 28, 2003
9.232
9.232
9.055
9.126
38,730
-0.11(-1.15%)
Mar 27, 2003
9.073
9.232
9.048
9.232
37,317
+0.21(+2.35%)
Mar 26, 2003
9.268
9.268
9.020
9.020
38,448
-0.21(-2.30%)
Mar 25, 2003
9.091
9.250
9.091
9.232
76,896
+0.16(+1.75%)
Mar 24, 2003
9.321
9.321
9.055
9.073
45,798
-0.22(-2.36%)
Mar 21, 2003
9.232
9.321
9.161
9.292
62,761
+0.10(+1.04%)
Mar 20, 2003
9.084
9.197
9.020
9.197
46,081
+0.11(+1.25%)
Mar 19, 2003
9.059
9.087
9.038
9.084
47,777
+0.02(+0.27%)
Mar 18, 2003
9.059
9.062
8.985
9.059
47,212
+0.00(+0.00%)
Mar 17, 2003
8.949
9.073
8.949
9.059
57,389
+0.16(+1.83%)
Mar 14, 2003
8.875
8.903
8.808
8.896
30,815
+0.03(+0.32%)
Mar 13, 2003
8.825
8.868
8.808
8.868
37,317
+0.06(+0.72%)
Mar 12, 2003
8.896
8.896
8.772
8.804
18,941
-0.07(-0.76%)
Mar 11, 2003
8.755
8.878
8.737
8.871
40,709
+0.10(+1.13%)
Mar 10, 2003
8.878
8.878
8.772
8.772
43,536
-0.07(-0.80%)
Mar 07, 2003
8.843
8.847
8.808
8.843
28,270
+0.04(+0.40%)
Mar 06, 2003
8.914
8.931
8.772
8.808
49,473
-0.07(-0.80%)
Mar 05, 2003
8.779
8.878
8.737
8.878
51,735
+0.12(+1.41%)
Mar 04, 2003
8.896
8.896
8.719
8.755
54,562
-0.11(-1.20%)
Mar 03, 2003
9.023
9.055
8.843
8.861
64,457
-0.13(-1.42%)
Feb 28, 2003
9.073
9.080
8.967
8.988
59,368
-0.02(-0.24%)
Feb 27, 2003
8.914
9.055
8.903
9.009
46,081
+0.13(+1.47%)
Feb 26, 2003
8.931
8.949
8.847
8.878
44,385
-0.09(-1.03%)
Feb 25, 2003
8.613
8.992
8.613
8.970
56,824
+0.41(+4.75%)
Feb 24, 2003
8.663
8.666
8.560
8.564
49,191
-0.10(-1.14%)
Feb 21, 2003
8.578
8.670
8.578
8.663
57,955
+0.10(+1.16%)
Feb 20, 2003
8.525
8.592
8.525
8.564
32,511
+0.04(+0.41%)
Feb 19, 2003
8.666
8.666
8.528
8.528
52,300
-0.14(-1.59%)
Feb 18, 2003
8.663
8.702
8.595
8.666
71,807
+0.03(+0.37%)
Feb 14, 2003
8.659
8.663
8.595
8.634
46,364
+0.01(+0.12%)
Feb 13, 2003
8.595
8.663
8.578
8.624
42,406
+0.06(+0.66%)
Feb 12, 2003
8.631
8.716
8.567
8.567
81,985
-0.03(-0.33%)
Feb 11, 2003
8.631
8.684
8.532
8.595
62,478
-0.00(-0.04%)
Feb 10, 2003
8.564
8.599
8.500
8.599
37,034
+0.05(+0.58%)
Feb 07, 2003
8.578
8.666
8.549
8.549
56,824
-0.05(-0.53%)
Feb 06, 2003
8.702
8.702
8.578
8.595
38,165
-0.04(-0.45%)
Feb 05, 2003
8.631
8.702
8.585
8.634
42,123
-0.07(-0.77%)
Feb 04, 2003
8.649
8.737
8.638
8.702
49,191
+0.02(+0.24%)
Feb 03, 2003
8.649
8.716
8.631
8.680
34,207
+0.07(+0.78%)
Jan 31, 2003
8.560
8.631
8.489
8.613
74,352
+0.08(+0.91%)
Jan 30, 2003
8.719
8.719
8.532
8.535
81,702
-0.17(-1.99%)
Jan 29, 2003
8.719
8.719
8.542
8.709
55,127
-0.01(-0.12%)
Jan 28, 2003
8.578
8.719
8.567
8.719
67,567
+0.16(+1.86%)
Jan 27, 2003
8.684
8.843
8.560
8.560
40,992
-0.16(-1.83%)
Jan 24, 2003
9.038
9.038
8.719
8.719
57,106
-0.28(-3.11%)
Jan 23, 2003
9.055
9.084
8.999
8.999
46,646
-0.06(-0.62%)
Jan 22, 2003
9.087
9.108
9.020
9.055
76,048
+0.03(+0.31%)
Jan 21, 2003
9.126
9.144
8.988
9.027
78,592
+0.04(+0.47%)
Jan 17, 2003
9.055
9.055
8.967
8.985
135,134
-0.01(-0.12%)
Jan 16, 2003
9.055
9.066
8.967
8.995
65,022
+0.03(+0.32%)
Jan 15, 2003
9.055
9.055
8.878
8.967
101,209
-0.08(-0.90%)
Jan 14, 2003
8.967
9.055
8.960
9.048
57,955
+0.13(+1.51%)
Jan 13, 2003
8.825
9.038
8.765
8.914
84,812
+0.12(+1.41%)
Jan 10, 2003
8.878
8.896
8.772
8.790
46,646
-0.07(-0.76%)
Jan 09, 2003
8.790
8.871
8.765
8.857
44,950
+0.08(+0.89%)
Jan 08, 2003
8.790
8.914
8.744
8.779
71,242
+0.00(+0.04%)
Jan 07, 2003
8.762
8.776
8.670
8.776
59,934
+0.01(+0.16%)
Jan 06, 2003
8.468
8.772
8.468
8.762
57,672
+0.30(+3.55%)
Jan 03, 2003
8.489
8.489
8.419
8.461
37,317
-0.06(-0.75%)
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
.