$24.60 -0.08 (%) California Water Service Group - NYSE

Nov. 21, 2014 | 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
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
9/8/201424.1924.2223.9123.9861,847
9/5/201424.0224.3024.0224.2679,361
9/4/201424.0924.2324.0024.11120,843
9/3/201424.1424.3123.9724.11116,744
9/2/201424.4724.4723.9624.10129,586
8/29/201424.1724.4223.9724.36209,088
8/28/201424.2324.2624.0024.0578,099
8/27/201424.1024.2423.9724.22120,444
8/26/201424.0024.2524.0024.1899,323
8/25/201424.2524.2623.8023.99129,029
8/22/201424.0724.2023.8724.16143,362
8/21/201424.0324.1323.8524.04259,281
8/20/201424.3224.3423.8624.0194,637
8/19/201424.2524.4324.1924.3864,839
8/18/201424.2224.3524.0424.16102,457
8/15/201424.2124.3523.8523.98146,788
8/14/201423.7424.0223.7423.9672,173
8/13/201423.5523.7923.5123.7196,754
8/12/201423.6323.8123.2323.40120,481
8/11/201423.7623.9823.6123.7685,380
8/8/201423.1023.7123.1023.59123,111
8/7/201423.3023.4122.9923.11128,822
8/6/201422.9723.4622.9723.44123,316
8/5/201423.1023.6322.8823.03211,842
8/4/201423.1523.2422.6023.17220,966
8/1/201422.8323.1322.7623.04177,879
7/31/201422.4323.5922.4322.77217,405
7/30/201422.8722.8722.4122.62128,023
7/29/201422.9723.0122.7122.7988,355
7/28/201422.7422.9922.6122.9385,994
7/25/201423.0323.0922.6922.71118,208
7/24/201423.3523.4222.9823.23102,060
7/23/201423.3923.4423.2223.3494,222
7/22/201423.4123.4523.2023.3784,730
7/21/201423.3723.3723.1523.2680,853
7/18/201422.7223.4822.6923.47152,560
7/17/201422.9823.1622.7322.77107,101
7/16/201423.4523.4522.9923.1387,906
7/15/201423.6423.7223.2323.33102,635
7/14/201423.7423.8823.4923.52179,385
7/11/201423.7323.8523.4223.58155,507
7/10/201423.2923.7123.2723.67163,817
7/9/201423.8123.9023.5623.6588,110
7/8/201423.5623.8323.5123.82142,093
7/7/201423.7523.9423.5923.60111,427
7/3/201423.7923.9023.6623.8769,480
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center