California Water Service Group Holding Historical Stock Prices

CWT 
$22.17
*  
0.27
1.2%
Get CWT Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading CWT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  22.62  22.63  21.98  22.17 364,944
09/30/2014 22.8 22.98 22.41 22.44 198,842
09/29/2014 22.65 22.955 22.532 22.84 153,916
09/26/2014 22.58 22.7 22.41 22.69 117,185
09/25/2014 22.97 22.97 22.4901 22.57 131,471
09/24/2014 22.98 23.11 22.79 22.93 92,554
09/23/2014 23.16 23.23 23 23 129,659
09/22/2014 23.18 23.232 23.008 23.17 87,751
09/19/2014 23.42 23.55 23.03 23.18 350,107
09/18/2014 23.6 23.61 23.37 23.4 121,330
09/17/2014 23.68 23.75 23.425 23.52 81,000
09/16/2014 23.4 23.75 23.4 23.68 95,618
09/15/2014 23.8 23.98 23.5 23.51 106,413
09/12/2014 23.86 23.89 23.54 23.69 149,695
09/11/2014 23.51 23.93 23.38 23.89 118,700
09/10/2014 23.65 23.65 23.36 23.53 85,503
09/09/2014 24.02 24.02 23.56 23.62 109,212
09/08/2014 24.19 24.22 23.91 23.98 61,847
09/05/2014 24.02 24.3 24.02 24.26 79,361
09/04/2014 24.09 24.23 24 24.11 120,843
09/03/2014 24.14 24.31 23.97 24.11 116,744
09/02/2014 24.47 24.47 23.96 24.1 129,586
08/29/2014 24.17 24.42 23.97 24.36 209,088
08/28/2014 24.23 24.26 24 24.05 78,099
08/27/2014 24.1 24.24 23.97 24.22 120,444
08/26/2014 24 24.25 24 24.18 99,323
08/25/2014 24.25 24.26 23.8 23.99 129,029
08/22/2014 24.07 24.2 23.87 24.16 143,362
08/21/2014 24.03 24.13 23.85 24.04 259,281
08/20/2014 24.32 24.34 23.86 24.01 94,637
08/19/2014 24.25 24.43 24.1901 24.38 64,839
08/18/2014 24.22 24.35 24.04 24.16 102,457
08/15/2014 24.21 24.35 23.85 23.98 146,788
08/14/2014 23.74 24.02 23.74 23.96 72,173
08/13/2014 23.55 23.79 23.51 23.71 96,754
08/12/2014 23.63 23.805 23.23 23.4 120,481
08/11/2014 23.76 23.98 23.6099 23.76 85,380
08/08/2014 23.1 23.71 23.1 23.59 123,111
08/07/2014 23.3 23.4099 22.99 23.11 128,822
08/06/2014 22.97 23.46 22.97 23.44 123,316
08/05/2014 23.1 23.63 22.88 23.03 211,842
08/04/2014 23.15 23.24 22.6 23.17 220,966
08/01/2014 22.83 23.13 22.76 23.04 177,879
07/31/2014 22.43 23.59 22.43 22.77 217,405
07/30/2014 22.87 22.87 22.41 22.62 128,023
07/29/2014 22.97 23.01 22.71 22.79 88,355
07/28/2014 22.74 22.99 22.61 22.93 81,615
07/25/2014 23.03 23.09 22.69 22.71 118,208
07/24/2014 23.35 23.42 22.98 23.23 102,060
07/23/2014 23.39 23.44 23.22 23.34 94,222
07/22/2014 23.41 23.45 23.2 23.37 84,730
07/21/2014 23.37 23.37 23.145 23.26 80,853
07/18/2014 22.72 23.48 22.69 23.47 152,560
07/17/2014 22.98 23.16 22.73 22.77 107,101
07/16/2014 23.45 23.45 22.99 23.13 87,906
07/15/2014 23.64 23.724 23.23 23.33 102,635
07/14/2014 23.74 23.88 23.49 23.52 179,385
07/11/2014 23.73 23.85 23.42 23.58 155,507
07/10/2014 23.29 23.71 23.27 23.67 163,817
07/09/2014 23.81 23.9 23.56 23.65 88,110
07/08/2014 23.56 23.83 23.51 23.82 142,093
07/07/2014 23.75 23.94 23.59 23.6 111,427
07/03/2014 23.79 23.9 23.66 23.87 69,480
07/02/2014 24.53 24.53 23.81 23.82 136,493
07/01/2014 24.31 24.78 24.196 24.54 175,160
06/30/2014 24.18 24.37 24.01 24.2 294,756
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?