$27.93 +0.13 (%) California Water Service Group - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWT historical data

Date Open High Low Close Volume
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
4/6/201626.6226.7926.4426.63218,596
4/5/201626.9426.9426.5826.59255,645
4/4/201626.3827.0826.2227.01308,470
4/1/201626.6926.9526.2526.83298,167
3/31/201627.0327.1926.7126.72326,506
3/30/201627.0827.3326.8627.06328,717
3/29/201625.9127.1925.9127.08371,978
3/28/201626.2026.2825.6825.92680,597
3/24/201625.6426.2625.5526.22356,705
3/23/201625.8425.8425.5825.63303,137
3/22/201625.6125.8925.5325.82285,542
3/21/201625.7125.8925.4225.66319,102
3/18/201626.2926.3025.8025.83708,645
3/17/201625.6326.2225.6026.18390,667
3/16/201625.9025.9025.2425.69542,236
3/15/201625.8826.1325.8725.93423,267
3/14/201625.8926.0625.8525.89436,179
3/11/201626.3826.4925.8625.98551,516
3/10/201626.4426.5826.0426.25316,086
3/9/201626.3126.4426.0926.42628,470
3/8/201626.5326.5526.0326.25596,167
3/7/201625.7526.2225.5126.055,972,475
3/4/201626.2426.4826.0226.25808,777
3/3/201625.8726.2925.6726.15632,101
3/2/201625.1225.9524.7725.93731,242
3/1/201624.8225.2324.7225.17508,317
2/29/201624.5825.8224.5024.721,120,164
2/26/201624.1724.6623.2023.631,087,098
2/25/201624.2025.0324.2024.97338,895
2/24/201624.6525.0724.5724.88225,258
2/23/201624.6124.9624.5024.72310,170
2/22/201625.1825.1823.7724.73537,676
2/19/201625.7025.8625.2925.36501,662
2/18/201625.5725.8625.2225.69279,361
2/17/201625.5025.8325.2425.58261,988
2/16/201625.3625.5024.8325.47228,759
2/12/201624.8725.2524.6225.09238,340
2/11/201624.5625.0024.5624.88185,285
2/10/201624.6025.1224.4224.83193,946
2/9/201624.1224.5823.9824.55219,898
2/8/201623.4224.2923.3124.25261,472
2/5/201623.9324.0523.5323.53350,387
2/4/201624.7024.8023.9924.00239,058
2/3/201625.0825.3824.8424.98264,245
2/2/201625.0525.1124.7624.96248,729
2/1/201624.9925.4424.9525.18258,188
1/29/201624.6125.1424.4525.09232,044
1/28/201623.8724.5923.7324.45181,561
1/27/201623.7023.9123.5923.74242,101
1/26/201623.8924.0423.6223.70156,222
1/25/201623.8524.0523.7223.81145,237
1/22/201623.3924.0923.2323.88195,797
1/21/201623.3223.4722.9723.31345,005
1/20/201623.0823.4322.6823.30224,135
1/19/201623.0823.4822.8823.26157,512
1/15/201623.0923.2022.4822.96236,611
1/14/201623.4123.8723.4123.57162,507
1/13/201623.4923.6223.3523.40289,067
1/12/201623.6023.6623.0023.40327,195
1/11/201623.4823.7023.3523.51164,702
1/8/201623.3123.5723.1223.42252,558
1/7/201623.1723.4223.1023.23139,028
1/6/201623.0323.5423.0323.51202,792
1/5/201623.1323.3022.8623.24200,065
1/4/201623.0523.2522.8323.15282,997
12/31/201523.8123.8123.2523.27147,812
12/30/201524.0324.0523.8623.88183,486
12/29/201524.0024.2023.9524.1080,200
12/28/201523.7423.9523.6723.92120,955
12/24/201523.6423.9023.5923.7952,283
12/23/201523.6423.7423.5123.6292,494
12/22/201523.4223.6123.1823.57113,332
12/21/201523.3623.4823.1523.36180,659
12/18/201523.4123.5723.0523.29439,337
12/17/201523.3523.6123.2723.44164,853
12/16/201522.7823.3522.7023.34131,055
12/15/201522.5122.7222.4722.66184,927
12/14/201522.3622.4922.0922.44316,379
12/11/201522.1622.6122.1622.36231,537
12/10/201522.5822.5822.2622.47197,851
12/9/201522.6622.8022.4622.58100,444
12/8/201522.6122.7822.3222.73122,470
12/7/201522.7622.8422.5422.65179,390
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center