$20.75 +0.07 (%) California Water Service Group - NYSE

Aug. 28, 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
8/28/201520.6720.8220.5420.75140,599
8/27/201520.6320.7520.2620.68211,568
8/26/201520.6420.7620.2620.49311,614
8/25/201521.4521.4520.3120.35376,473
8/24/201521.3721.5720.9020.94318,964
8/21/201521.5322.6621.4222.20320,303
8/20/201522.2122.4921.9021.91140,289
8/19/201522.0322.4521.9222.34174,392
8/18/201522.1822.3521.9722.04239,547
8/17/201522.4922.4922.0222.12167,213
8/14/201522.1022.5821.9422.54244,834
8/13/201521.7322.2721.7222.11258,651
8/12/201521.2721.9121.2721.79302,979
8/11/201520.8821.3520.8821.29254,133
8/10/201521.2121.4320.8320.95237,585
8/7/201521.1521.2921.0121.16167,142
8/6/201521.5021.6821.1521.32196,053
8/5/201521.5121.9421.3321.60273,199
8/4/201521.7521.8521.1021.48327,921
8/3/201521.5021.7621.2821.73343,994
7/31/201520.1022.1819.9021.53530,637
7/30/201522.2522.6620.2720.42662,829
7/29/201522.7722.8422.5522.73187,137
7/28/201523.0223.0522.5222.77246,136
7/27/201522.7923.1022.7622.92157,801
7/24/201522.8223.0322.6922.78137,917
7/23/201523.3523.3522.7922.84148,567
7/22/201523.1823.5723.1723.30105,359
7/21/201523.6623.6723.1023.19172,415
7/20/201523.9723.9723.5623.6391,380
7/17/201524.2024.2323.8023.91126,152
7/16/201523.7824.3623.7824.20175,601
7/15/201523.6823.6823.4323.63149,187
7/14/201523.6523.7023.4223.63196,246
7/13/201523.6823.8023.5223.6589,759
7/10/201523.3623.7423.3123.63151,391
7/9/201523.7423.8823.2223.24139,331
7/8/201523.5923.7723.4423.59120,868
7/7/201523.6023.7823.4623.70135,554
7/6/201523.2223.5923.0323.54244,867
7/2/201523.2723.4723.1123.2499,140
7/1/201522.9323.2422.8623.11190,684
6/30/201523.2123.2122.8122.85209,242
6/29/201523.4223.5223.0423.07193,479
6/26/201523.2423.5523.1123.51329,624
6/25/201523.4823.4823.1923.21165,242
6/24/201523.4723.5123.2323.43153,683
6/23/201523.3623.5223.1023.49182,260
6/22/201523.2923.5923.2123.34189,130
6/19/201523.4123.5123.1323.24603,985
6/18/201522.9923.4522.9623.40225,301
6/17/201522.9223.2222.8923.00163,294
6/16/201522.8723.0622.5822.90263,694
6/15/201523.5823.5822.6822.92401,752
6/12/201523.8123.8823.6523.83110,478
6/11/201523.9623.9623.7123.86169,409
6/10/201523.7724.0923.7223.86175,162
6/9/201523.6523.7823.5323.66101,987
6/8/201523.7623.8223.5523.66118,643
6/5/201523.6323.8423.3423.83300,680
6/4/201524.0024.2123.7023.70292,312
6/3/201524.3124.3424.0224.14193,925
6/2/201524.0024.3823.8424.34195,144
6/1/201523.9024.2123.7024.14162,264
5/29/201523.8223.9223.5323.89288,152
5/28/201523.8323.8723.5823.87172,209
5/27/201523.5923.8623.4123.82142,731
5/26/201523.8523.9023.4723.55113,026
5/22/201524.1724.1723.8524.01165,120
5/21/201524.1524.2223.9524.17118,397
5/20/201524.0524.1923.9624.15122,379
5/19/201523.9824.0923.7224.06199,163
5/18/201523.7724.0723.7624.05194,762
5/15/201523.9724.2323.7523.90292,790
5/14/201523.7124.0323.6323.90162,042
5/13/201523.8023.9123.4723.56236,533
5/12/201523.8923.8923.5123.75167,116
5/11/201523.5924.1523.5924.06231,463
5/8/201523.8023.8123.5323.75317,490
5/7/201523.7323.8723.5323.66269,907
5/6/201524.0024.0823.7623.91274,046
5/5/201524.5424.7423.7523.94298,766
5/4/201524.6224.8824.3424.53302,399
5/1/201523.9423.9723.5023.85209,859
4/30/201524.4024.6723.7323.87305,979
4/29/201524.7724.8324.2024.45280,757
4/28/201524.5324.9424.3624.91136,504
4/27/201524.8624.9824.2924.50173,844
4/24/201524.3424.8424.3424.73150,661
4/23/201524.3824.4524.2224.26292,528
4/22/201524.2124.5024.0924.37261,268
4/21/201524.5624.7124.2324.27149,843
4/20/201524.3324.5924.2024.49208,135
4/17/201524.2824.4824.0724.13227,137
4/16/201524.4824.5224.2524.46101,308
4/15/201524.8525.0024.3824.49152,525
4/14/201524.5925.2424.3524.79261,330
4/13/201524.5024.6424.4324.55179,335
4/10/201524.3224.4824.2324.47120,769
4/9/201524.4924.4924.1224.17121,746
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!