$23.87 +0.05 (%) California Water Service Group - NYSE

May. 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
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
4/8/201524.8125.0724.2024.46224,754
4/7/201525.0825.3024.7524.76200,546
4/6/201524.8525.1524.8525.11211,349
4/2/201524.7224.9324.4524.84162,685
4/1/201524.4224.7424.2524.73225,771
3/31/201524.7224.8924.1624.51579,008
3/30/201524.7424.9824.6224.81181,272
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center