$24.77 +0.14 (%) California Water Service Group - NYSE

Mar. 30, 2015 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWT historical data

Date Open High Low Close Volume
3/27/201524.6724.8524.5124.63200,319
3/26/201525.0025.1824.5724.61130,701
3/25/201525.3125.5324.9825.03128,973
3/24/201525.3925.6825.2125.27116,810
3/23/201525.4525.6225.2225.43153,198
3/20/201525.5525.8325.4025.45577,659
3/19/201525.1925.5925.1125.39201,140
3/18/201524.8925.2924.8225.29239,944
3/17/201524.7625.0024.7424.90169,655
3/16/201524.9725.2224.7924.86206,949
3/13/201524.9024.9724.5924.81234,387
3/12/201524.7525.1624.6524.85168,693
3/11/201524.0624.7323.9524.54495,497
3/10/201523.9424.2123.8823.98146,186
3/9/201523.9424.2623.9424.13205,231
3/6/201524.2724.3923.7123.91271,509
3/5/201524.5524.8224.3824.53183,264
3/4/201524.1224.7024.0624.54192,266
3/3/201524.5624.7824.1824.30231,873
3/2/201525.4725.4724.6624.68301,727
2/27/201525.2825.5725.2325.43416,048
2/26/201525.0025.4124.6225.32227,278
2/25/201524.5425.0024.4024.61217,311
2/24/201524.3624.8324.2124.54187,886
2/23/201523.9524.4023.7124.40166,408
2/20/201523.9924.0723.6323.95231,450
2/19/201524.5024.5723.9023.95179,665
2/18/201523.7624.5023.7624.48242,806
2/17/201523.9724.0323.6823.85279,341
2/13/201523.9824.1623.6723.91155,169
2/12/201524.2024.2723.9724.01141,701
2/11/201524.5724.6024.0224.1278,549
2/10/201524.3324.7024.1624.59295,815
2/9/201524.4624.7624.2124.29128,149
2/6/201525.1625.1624.2524.46194,257
2/5/201524.8825.4024.8825.23312,474
2/4/201525.4925.6224.9124.99179,936
2/3/201525.0025.5924.7625.58214,422
2/2/201524.5325.0824.4025.02254,361
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center