California Water Service Group $22.53

down -0.05


15/4/2014 06:40 PM  |  NYSE : CWT  
Industries : Utilities / Water Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWT historical data

Date Open High Low Close Volume
4/15/201422.5822.7822.2222.53125,993
4/14/201422.7622.8522.3722.58100,084
4/11/201422.6922.9422.4922.53126,271
4/10/201423.4323.5122.7422.87136,540
4/9/201423.5923.6223.2423.4377,967
4/8/201423.3323.6623.2423.4983,899
4/7/201423.3623.5023.1923.3588,735
4/4/201423.8523.9023.2223.41187,048
4/3/201423.8223.9323.5523.68112,356
4/2/201423.9124.0023.6823.8587,705
4/1/201424.0424.0723.6823.93153,822
3/31/201423.7224.0723.6123.94182,575
3/28/201423.5723.8223.4823.5386,694
3/27/201423.6423.8023.4423.57139,155
3/26/201424.3224.3223.6523.66124,411
3/25/201423.9024.1523.8024.14133,607
3/24/201424.1424.3323.5223.75161,417
3/21/201423.9624.6023.8424.11674,489
3/20/201423.4323.9123.2823.82163,450
3/19/201423.7523.8323.3923.48134,891
3/18/201423.4923.8223.4223.71160,898
3/17/201423.5223.7023.3723.50218,727
3/14/201423.0223.5523.0223.47144,629
3/13/201422.8723.1622.8223.03273,351
3/12/201422.6222.8022.6222.77312,510
3/11/201422.9723.0322.6722.75250,940
3/10/201422.7922.9822.7622.98304,301
3/7/201423.1823.1822.7922.84120,703
3/6/201423.2423.2423.0423.12115,602
3/5/201423.5623.5623.1623.26139,315
3/4/201423.2623.9023.2623.61316,546
3/3/201423.3023.3022.8223.08249,229
2/28/201423.7123.8123.4223.51305,457
2/27/201423.0823.6423.0423.63229,962
2/26/201423.4823.5522.9623.08233,014
2/25/201423.6823.8523.3123.40160,028
2/24/201423.5923.9523.5423.65231,074
2/21/201423.5123.7523.2823.59249,513
2/20/201422.6223.4422.5623.39238,292
2/19/201423.0023.1222.6522.67193,573
2/18/201423.0423.1122.7623.04204,076
2/14/201423.0323.1522.7123.03240,273
2/13/201422.3423.0222.2323.02159,551
2/12/201422.4122.5922.2722.47224,751
2/11/201421.8622.5121.8622.43161,246
2/10/201421.9521.9521.6321.85136,816
2/7/201421.8921.9621.7521.94198,559
2/6/201421.8821.9321.6921.85224,970
2/5/201422.5022.5421.9121.93288,307
2/4/201422.8622.8622.5322.59368,376
2/3/201423.3223.5822.7122.80332,533
1/31/201423.2923.6523.1623.29322,866
1/30/201422.8323.6222.6323.51256,511
1/29/201422.9223.0522.6722.71177,477
1/28/201423.5223.6122.8523.05383,613
1/27/201423.1223.7223.0023.52340,060
1/24/201423.0923.2022.9523.13270,280
1/23/201422.6023.2122.5823.20222,397
1/22/201422.9222.9822.6122.63174,107
1/21/201422.5222.9822.4822.97246,026
1/17/201422.4622.5722.4022.4893,523
1/16/201422.5122.5622.3322.41103,310
1/15/201422.3022.6222.2322.49180,614
1/14/201422.2222.3322.0222.22120,459
1/13/201422.3022.4421.9922.10178,810
1/10/201422.3822.6122.2122.41131,850
1/9/201422.3622.4422.1322.32157,917
1/8/201422.4222.5622.0822.25179,493
1/7/201422.5622.6922.3722.47191,770
1/6/201422.3622.5022.1622.43230,244
1/3/201422.3722.4622.1322.26183,942
1/2/201422.9922.9922.2822.38143,070
12/31/201323.1723.1922.9623.07127,187
12/30/201323.2023.3323.0523.09116,806
12/27/201323.2023.2823.0323.19122,161
12/26/201323.2523.3523.0423.05154,474
12/24/201323.3223.4323.1223.21103,201
12/23/201322.7723.3122.5523.23259,573
12/20/201322.2922.8022.1622.62894,211
12/19/201322.3722.3922.0822.15290,998
12/18/201322.2122.4021.8322.37284,145
12/17/201321.9822.1521.8522.15152,548
12/16/201321.6721.9721.6221.94236,505
12/13/201321.8321.8921.5221.83197,075
12/12/201321.5821.9321.5321.84151,110
12/11/201321.9022.0621.4421.55173,246
12/10/201322.1222.2321.7121.88167,612
12/9/201322.4722.4722.0122.12160,810
12/6/201322.3322.5022.2422.4187,557
12/5/201322.0722.2521.9122.1389,615
12/4/201322.0622.2621.7922.07123,866
12/3/201321.9322.2221.8922.11169,590
12/2/201322.8022.8021.6821.90289,373
11/29/201323.0023.1422.7922.8688,705
11/27/201322.7122.9222.5422.8598,927
11/26/201322.6622.6922.2522.64166,004
11/25/201322.7322.8422.5622.5996,454
11/22/201322.7622.8422.5622.63130,779
11/21/201322.3422.8022.2922.7099,733
11/20/201322.4522.6222.2122.30119,391
Trading Center