$33.11 -0.57 (%) California Water Service Group - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201633.4433.7332.9733.11167,578
9/22/201633.1233.8732.8833.68302,657
9/21/201632.4133.0132.2132.93185,448
9/20/201632.1632.3531.9532.20129,685
9/19/201631.2531.9331.2031.93117,515
9/16/201630.6131.0430.4331.03502,017
9/15/201629.9330.5429.9330.53119,208
9/14/201630.3130.3829.9430.05155,640
9/13/201630.6530.7630.1330.14244,980
9/12/201630.3830.8130.2730.72221,526
9/9/201631.7031.8030.5630.57258,194
9/8/201631.9332.2431.8932.02219,675
9/7/201631.2531.9831.0131.98216,626
9/6/201631.0631.2830.9231.17124,284
9/2/201630.5131.0430.4431.04114,914
9/1/201630.4630.5630.1930.34104,581
8/31/201630.8330.8330.2030.49180,075
8/30/201631.1131.1430.5330.73109,912
8/29/201631.1131.3830.9431.09108,793
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center