$24.54 -1.42 (%) California Water Service Group - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWT historical data

Date Open High Low Close Volume
1/30/201525.7625.9524.5124.54254,591
1/29/201525.1625.9925.1625.96146,693
1/28/201525.6625.6825.0125.15135,893
1/27/201525.4325.7025.4325.54170,339
1/26/201525.6125.6725.2825.66236,993
1/23/201525.4325.8425.3125.71154,710
1/22/201525.2125.4824.9825.48155,852
1/21/201525.0325.2824.8125.03139,153
1/20/201525.2425.3624.9925.08150,009
1/16/201524.4725.2324.4725.17185,547
1/15/201524.8224.8324.2924.59500,196
1/14/201524.3024.8724.3024.71168,323
1/13/201524.2324.9824.1324.50441,029
1/12/201524.1724.2723.6624.13163,958
1/9/201524.3624.4324.0524.11109,006
1/8/201524.6024.6924.1324.40233,195
1/7/201524.2624.4124.0624.3398,915
1/6/201524.4424.6523.9424.08141,180
1/5/201524.4324.6524.3024.34147,146
1/2/201524.7724.8124.2824.63103,229
12/31/201425.3025.3024.6024.61100,471
12/30/201425.5825.6425.1425.17141,303
12/29/201425.2425.7625.0825.60321,417
12/26/201425.0425.3625.0425.19122,449
12/24/201424.6625.0424.6624.9658,897
12/23/201424.7424.8024.3124.62209,178
12/22/201424.1924.5523.9624.54177,963
12/19/201424.3824.5324.0624.21497,488
12/18/201423.7524.4423.6924.41621,705
12/17/201423.3523.7123.2823.54447,398
12/16/201423.5023.6423.2923.33483,797
12/15/201423.7023.7123.2923.51248,167
12/12/201423.7023.8123.4823.50130,573
12/11/201424.1324.2923.9523.99139,371
12/10/201424.6824.7924.0924.09191,085
12/9/201423.6924.8323.6424.83277,868
12/8/201424.2024.9523.8123.82374,007
12/5/201424.0624.3323.9624.30361,320
12/4/201424.3524.4923.9924.14352,945
12/3/201425.0025.2224.2924.29322,507
12/2/201424.8425.4024.7825.05308,487
12/1/201425.0825.2524.8124.84140,263
11/28/201425.5625.7725.0625.07149,608
11/26/201424.9125.5324.9125.47123,772
11/25/201424.8725.1124.7225.05219,588
11/24/201424.6024.7824.5224.77173,581
11/21/201425.0925.0924.5824.60139,526
11/20/201424.7124.8424.4724.68116,491
11/19/201424.8625.0024.3524.71127,794
11/18/201424.7625.1624.7524.96261,067
11/17/201424.6524.8924.5924.68146,501
11/14/201424.8625.0224.6924.7494,967
11/13/201425.5925.7624.8624.89121,832
11/12/201425.3425.5525.1925.50135,554
11/11/201425.6925.6925.2825.52132,487
11/10/201425.8625.8625.3925.63160,034
11/7/201425.7425.9525.6625.91151,467
11/6/201425.7326.0525.6225.75121,760
11/5/201426.2926.2925.8725.96149,455
11/4/201426.0926.3725.9926.09218,120
11/3/201426.0626.3225.9526.08189,286
10/31/201425.8826.0725.3226.03288,187
10/30/201425.2425.6624.8725.46292,111
10/29/201425.0825.1824.7125.00199,419
10/28/201424.4025.0224.4025.00306,619
10/27/201424.3124.4124.0824.36110,886
10/24/201424.4324.5924.2724.2983,687
10/23/201424.3224.6424.2424.41150,267
10/22/201424.4024.6924.0824.16153,436
10/21/201424.3224.5324.2124.33107,883
10/20/201423.9124.3023.9124.30120,907
10/17/201424.6024.7123.9123.91147,701
10/16/201423.9324.6523.8024.41201,073
10/15/201424.0824.4023.8124.19214,581
10/14/201423.9924.4223.9624.11249,089
10/13/201423.2924.0023.2623.89200,587
10/10/201422.9223.5322.9223.18126,035
10/9/201423.3623.4923.0023.0599,163
10/8/201422.7023.5622.5123.45149,091
10/7/201422.8423.0022.6822.7484,942
10/6/201423.1723.3522.8622.92111,484
10/3/201423.1823.3622.8223.15113,748
10/2/201422.0823.1022.0822.99201,284
10/1/201422.5322.6321.9822.17364,951
9/30/201422.8022.9822.4122.44198,842
9/29/201422.6522.9622.5322.84153,916
9/26/201422.5822.7022.4122.69117,185
9/25/201422.9722.9722.4922.57131,471
9/24/201422.9823.1122.7922.9392,554
9/23/201423.1623.2323.0023.00129,659
9/22/201423.1823.2323.0123.1787,751
9/19/201423.4223.5523.0323.18350,107
9/18/201423.6023.6123.3723.40121,330
9/17/201423.6823.7523.4323.5281,000
9/16/201423.4023.7523.4023.6895,618
9/15/201423.8023.9823.5023.51106,413
9/12/201423.8623.8923.5423.69149,695
9/11/201423.5123.9323.3823.89118,700
9/10/201423.6523.6523.3623.5385,503
9/9/201424.0224.0223.5623.62109,212
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center