$34.80 +0.45 (%) California Water Service Group - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWT historical data

Date Open High Low Close Volume
12/5/201634.5534.9534.1034.80237,533
12/2/201634.6535.0534.1034.35228,065
12/1/201634.4535.0033.6334.35213,168
11/30/201635.7036.1034.2534.55221,999
11/29/201636.1036.5535.6536.10170,891
11/28/201635.5536.2035.4536.00174,093
11/25/201634.1535.4034.1535.4068,189
11/23/201635.9536.0034.0034.20255,324
11/22/201635.0036.8534.7536.80268,972
11/21/201634.8535.0034.4834.86144,649
11/18/201634.4534.8834.0034.55246,251
11/17/201634.4034.8534.2034.30156,960
11/16/201633.3034.4533.0534.45303,764
11/15/201633.2033.6033.0533.50152,272
11/14/201632.5533.1532.1533.05210,484
11/11/201631.0032.8031.0032.55290,840
11/10/201631.4031.6530.0531.10238,446
11/9/201630.8031.5030.4031.35235,937
11/8/201630.7531.5030.7431.25131,534
11/7/201630.4030.9030.0530.65325,112
11/4/201630.8031.1530.2030.30285,252
11/3/201630.5530.9530.5030.70166,367
11/2/201631.1031.1030.6030.85187,200
11/1/201631.0531.5030.8031.00294,940
10/31/201630.3031.1030.2531.00316,566
10/28/201631.6531.7029.2530.40504,605
10/27/201631.8532.8531.8532.20157,544
10/26/201632.6533.1032.4032.43163,090
10/25/201632.6032.8532.5032.85119,624
10/24/201632.3532.9432.3532.70100,764
10/21/201632.2532.6032.1032.25131,323
10/20/201632.6532.7832.4032.50131,971
10/19/201632.6032.7032.3032.50134,049
10/18/201632.3032.6532.1032.4591,605
10/17/201632.0032.3031.9532.11113,001
10/14/201632.1132.5232.1132.21179,478
10/13/201632.4932.8332.4432.53181,265
10/12/201632.0032.5132.0032.38129,290
10/11/201631.8631.9831.4031.96267,062
10/10/201630.8332.1930.8331.75255,381
10/7/201630.7631.0530.2730.28167,068
10/6/201630.6430.9830.4130.49219,798
10/5/201631.1031.1830.7430.84149,672
10/4/201631.6831.8330.8630.96126,571
10/3/201632.0132.0131.2131.76190,493
9/30/201632.4832.4831.9732.09199,617
9/29/201632.4232.4231.9032.13130,151
9/28/201632.6532.7432.2332.56111,996
9/27/201633.0333.0732.5332.65123,996
9/26/201633.0733.2032.8432.89119,965
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center