$31.01 -0.57 (%) California Water Service Group - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201631.7531.9830.9731.01104,524
8/25/201631.4331.7131.1631.5898,241
8/24/201631.4331.4331.0431.36154,117
8/23/201631.6931.9631.4031.40159,494
8/22/201631.7331.8131.5131.74110,010
8/19/201631.4831.6731.3131.65257,595
8/18/201631.2731.6631.2731.56198,869
8/17/201630.8631.4130.5731.27320,041
8/16/201631.3931.3930.4830.91333,365
8/15/201631.8132.0331.3831.39130,214
8/12/201631.7732.0231.6131.69108,928
8/11/201631.5431.6831.3531.68201,699
8/10/201631.5431.5531.3031.50221,950
8/9/201631.5031.6131.3231.43272,527
8/8/201632.2232.2931.4931.60217,290
8/5/201632.3432.4732.0832.18226,474
8/4/201632.5032.7132.1132.33295,225
8/3/201633.1133.1132.4232.56231,422
8/2/201633.9833.9833.1933.20245,623
8/1/201633.6834.2233.5033.97344,715
7/29/201633.2334.3733.1233.73262,158
7/28/201632.7533.5032.7533.15271,570
7/27/201633.3933.3932.8033.06312,993
7/26/201633.5733.7333.3133.42101,233
7/25/201633.5333.5633.2133.5697,319
7/22/201633.0633.6233.0633.47122,755
7/21/201632.9333.1232.7833.07166,074
7/20/201632.8633.0732.7133.04252,738
7/19/201632.8833.0332.6832.93200,778
7/18/201632.9133.1932.7032.83191,663
7/15/201632.8133.0932.7733.01238,980
7/14/201633.4633.5332.6432.65467,772
7/13/201633.5333.8933.4833.65315,716
7/12/201633.9834.0533.4033.48403,072
7/11/201634.0734.0733.6034.00335,920
7/8/201633.6934.1233.3634.10385,483
7/7/201634.7434.8733.5533.73300,381
7/6/201635.4435.6234.8334.96301,222
7/5/201634.6035.4534.6035.44387,970
7/1/201635.0035.1534.2334.48304,096
6/30/201633.7234.9533.6534.93502,113
6/29/201634.4134.5933.4433.54499,839
6/28/201634.0234.1533.5534.08412,737
6/27/201633.5034.1533.0534.04404,602
6/24/201631.6233.6131.6233.451,346,940
6/23/201632.1432.7232.0032.72269,639
6/22/201632.1732.2331.7732.12300,064
6/21/201631.9532.3031.7232.19145,670
6/20/201632.1132.1431.7031.93164,066
6/17/201631.9831.9931.5231.90705,501
6/16/201631.6431.9531.5731.90248,778
6/15/201632.3932.3931.4631.67249,148
6/14/201631.8432.3031.6732.29265,914
6/13/201631.9032.1631.8131.92180,766
6/10/201631.3931.9331.1731.91198,618
6/9/201630.9731.5130.8131.46178,664
6/8/201630.2130.9930.0230.97178,151
6/7/201629.8830.1929.8130.16127,262
6/6/201630.0030.1429.5429.83237,891
6/3/201629.7330.1529.6129.97209,931
6/2/201629.5329.5729.1729.56147,496
6/1/201629.2429.5229.1429.52222,126
5/31/201629.1629.2428.9629.15190,284
5/27/201628.6029.0828.6029.08151,412
5/26/201628.4628.9128.4528.85115,874
5/25/201628.7328.7328.2528.32115,129
5/24/201628.1728.7128.1728.70220,554
5/23/201628.2128.2727.8628.00175,773
5/20/201627.9728.2227.7528.22333,223
5/19/201627.4227.9027.1927.84159,253
5/18/201627.4927.9827.0527.45182,228
5/17/201628.7328.7327.5327.64244,504
5/16/201628.8128.9528.5528.75235,263
5/13/201628.5928.7128.2828.68169,201
5/12/201628.7928.9028.4828.57256,897
5/11/201628.7728.8828.5128.74125,772
5/10/201628.8828.9128.6528.73161,963
5/9/201628.7628.9728.4728.74230,065
5/6/201628.1728.7628.0028.76355,152
5/5/201628.8229.0228.2328.23356,365
5/4/201628.5229.0828.2528.99334,627
5/3/201628.4028.7428.3128.51236,677
5/2/201628.0128.7227.9028.43455,550
4/29/201627.7028.2327.4327.93282,454
4/28/201627.6028.4627.5827.80294,885
4/27/201627.9328.2327.9028.06358,392
4/26/201627.6328.0427.4427.93412,955
4/25/201627.4427.7127.3427.63240,003
4/22/201627.2727.6327.2727.46944,253
4/21/201627.6127.6527.2427.31250,397
4/20/201627.9027.9727.5727.63180,183
4/19/201627.5328.0327.1627.94305,366
4/18/201627.9928.1427.7828.09275,218
4/15/201627.5728.0127.4728.00181,941
4/14/201627.5327.7127.3527.62198,026
4/13/201627.5527.5727.2227.56279,700
4/12/201627.2627.6127.2027.37143,995
4/11/201627.2927.4427.1127.28156,252
4/8/201626.8127.3126.8127.19272,994
4/7/201626.5226.7526.5226.72208,811
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center