California Water Service Group $22.93

up +0.22


28/7/2014 04:02 PM  |  NYSE : CWT  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWT historical data

Date Open High Low Close Volume
7/28/201422.7422.9922.6122.9385,994
7/25/201423.0323.0922.6922.71118,208
7/24/201423.3523.4222.9823.23102,060
7/23/201423.3923.4423.2223.3494,222
7/22/201423.4123.4523.2023.3784,730
7/21/201423.3723.3723.1523.2680,853
7/18/201422.7223.4822.6923.47152,560
7/17/201422.9823.1622.7322.77107,101
7/16/201423.4523.4522.9923.1387,906
7/15/201423.6423.7223.2323.33102,635
7/14/201423.7423.8823.4923.52179,385
7/11/201423.7323.8523.4223.58155,507
7/10/201423.2923.7123.2723.67163,817
7/9/201423.8123.9023.5623.6588,110
7/8/201423.5623.8323.5123.82142,093
7/7/201423.7523.9423.5923.60111,427
7/3/201423.7923.9023.6623.8769,480
7/2/201424.5324.5323.8123.82136,493
7/1/201424.3124.7824.2024.54175,160
6/30/201424.1824.3724.0124.20294,756
6/27/201423.4124.3423.4124.27407,682
6/26/201423.5923.6423.4123.58109,472
6/25/201423.2223.5923.1523.57129,396
6/24/201423.2723.7323.2423.33125,789
6/23/201423.6623.6623.1523.3595,554
6/20/201423.8223.9923.5123.55350,512
6/19/201423.7923.9723.6023.78116,594
6/18/201423.4923.8123.4423.78106,895
6/17/201423.1923.7423.1923.43162,419
6/16/201423.1423.2823.0423.27128,268
6/13/201422.9823.2422.9023.14197,236
6/12/201422.9322.9722.6422.84206,514
6/11/201422.5223.0422.5222.98254,554
6/10/201422.6722.7822.5722.66126,804
6/9/201422.5622.7922.5122.74172,675
6/6/201423.0023.0422.6022.63113,134
6/5/201422.0023.1721.9122.92443,820
6/4/201421.5022.1021.2922.02346,717
6/3/201421.7821.8021.4721.50153,878
6/2/201422.1522.1521.7821.82115,170
5/30/201421.7422.0721.5522.06258,452
5/29/201421.6321.7521.4521.67104,255
5/28/201421.7321.7721.5421.76165,803
5/27/201421.5121.7921.4121.73145,453
5/23/201421.2021.3421.0521.30114,207
5/22/201420.9021.2220.9021.10128,194
5/21/201420.8320.9020.6620.84177,090
5/20/201421.0521.1920.6420.71229,852
5/19/201420.8821.0920.8521.09158,937
5/16/201421.2021.2120.6420.92306,387
5/15/201420.3321.5220.3321.25493,856
5/14/201421.0921.2020.4220.44212,697
5/13/201421.6421.6821.1921.19202,937
5/12/201421.5321.8321.5321.64202,201
5/9/201420.8621.5220.8521.50263,650
5/8/201421.4521.5720.9921.02178,825
5/7/201421.7721.8721.5221.63167,433
5/6/201421.5721.7821.5721.68228,776
5/5/201421.7021.9221.5521.69193,858
5/2/201422.2422.3521.7621.87256,387
5/1/201422.3822.4521.3822.27348,036
4/30/201422.5122.6822.4122.50192,230
4/29/201422.7222.8322.3922.54149,957
4/28/201422.7623.0222.3522.6085,407
4/25/201423.0023.2222.6622.75139,082
4/24/201423.4523.4522.9823.1194,029
4/23/201423.1223.5323.0023.27150,077
4/22/201423.0323.1922.9223.19114,951
4/21/201422.9523.2122.8323.0198,987
4/17/201422.7122.9922.7122.87113,876
4/16/201422.6922.8222.5722.81111,307
4/15/201422.5822.7822.2222.53125,993
4/14/201422.7622.8522.3722.58100,084
4/11/201422.6922.9422.4922.53126,271
4/10/201423.4323.5122.7422.87136,540
4/9/201423.5923.6223.2423.4377,967
4/8/201423.3323.6623.2423.4983,899
4/7/201423.3623.5023.1923.3588,735
4/4/201423.8523.9023.2223.41187,048
4/3/201423.8223.9323.5523.68112,356
4/2/201423.9124.0023.6823.8587,705
4/1/201424.0424.0723.6823.93153,822
3/31/201423.7224.0723.6123.94182,575
3/28/201423.5723.8223.4823.5386,694
3/27/201423.6423.8023.4423.57139,155
3/26/201424.3224.3223.6523.66124,411
3/25/201423.9024.1523.8024.14133,607
3/24/201424.1424.3323.5223.75161,417
3/21/201423.9624.6023.8424.11674,489
3/20/201423.4323.9123.2823.82163,450
3/19/201423.7523.8323.3923.48134,891
3/18/201423.4923.8223.4223.71160,898
3/17/201423.5223.7023.3723.50218,727
3/14/201423.0223.5523.0223.47144,629
3/13/201422.8723.1622.8223.03273,351
3/12/201422.6222.8022.6222.77312,510
3/11/201422.9723.0322.6722.75250,940
3/10/201422.7922.9822.7622.98304,301
3/7/201423.1823.1822.7922.84120,703
3/6/201423.2423.2423.0423.12115,602
Trading Center