$25.09 +0.21 (%) California Water Service Group - NYSE

Feb. 12, 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
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
12/4/201522.5622.8822.4922.82157,177
12/3/201522.5022.7322.4722.55198,959
12/2/201522.5222.7122.4522.53206,123
12/1/201522.6022.7622.3322.59232,208
11/30/201522.5222.7722.3822.53241,937
11/27/201521.8722.5221.8722.51138,825
11/25/201521.7321.9721.5321.91170,422
11/24/201521.7121.7621.3421.71117,405
11/23/201521.8622.0121.7321.79131,834
11/20/201521.8622.1721.8121.90209,900
11/19/201521.3821.8321.3821.79207,634
11/18/201521.2021.3621.0121.33184,684
11/17/201521.5821.6921.2121.22127,682
11/16/201521.3521.6121.2921.60162,796
11/13/201521.4121.7521.3421.35244,565
11/12/201521.6721.7721.4021.50210,704
11/11/201521.8321.9721.6721.72164,071
11/10/201521.9022.2121.6921.83224,813
11/9/201521.7522.0521.6021.88227,834
11/6/201522.5022.6121.6921.85385,400
11/5/201522.5222.7322.3522.72250,401
11/4/201522.6022.8322.5022.72224,527
11/3/201522.4122.6822.0922.61265,969
11/2/201522.3622.5421.9722.51365,612
10/30/201522.5922.8222.2422.36378,578
10/29/201524.0524.0522.6122.82378,853
10/28/201523.9424.3523.9224.35314,426
10/27/201523.6924.0123.5723.94207,730
10/26/201523.8023.8723.6923.80179,517
10/23/201523.8023.8023.5423.79184,671
10/22/201523.4523.8023.1123.77216,877
10/21/201523.8924.0023.2923.34393,814
10/20/201523.4723.8623.3123.83284,588
10/19/201523.1523.5523.1323.50132,553
10/16/201523.2123.3623.0023.23227,333
10/15/201522.6523.1422.6323.14212,848
10/14/201522.5722.8222.5722.59132,540
10/13/201522.6622.7722.5622.5696,486
10/12/201522.4122.7422.3722.69130,662
10/9/201522.7222.8122.2822.39201,724
10/8/201522.4422.8222.3822.71174,533
10/7/201522.5322.8122.3922.50238,109
10/6/201522.6522.8022.4422.48232,684
10/5/201522.3522.7822.2722.70192,256
10/2/201522.0922.2921.9422.29356,087
10/1/201522.1622.2921.6422.15333,563
9/30/201522.1322.2321.9022.12260,940
9/29/201522.0022.2521.9322.06174,347
9/28/201521.8722.1021.7622.00255,169
9/25/201522.0822.3121.9021.97250,630
9/24/201521.6622.0421.6322.01242,461
9/23/201521.4121.9121.3721.73359,384
9/22/201521.3921.6021.1921.37306,770
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center