California Water Service Group Holding Historical Stock Prices

CWT 
$23.23
*  
0.11
0.47%
Get CWT Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading CWT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CWT Pre-Market
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.36  23.42  22.98  23.23 102,060
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
06/27/2014 23.41 24.34 23.41 24.27 407,682
06/26/2014 23.59 23.64 23.41 23.58 109,472
06/25/2014 23.22 23.59 23.154 23.57 129,396
06/24/2014 23.27 23.73 23.24 23.33 125,789
06/23/2014 23.66 23.66 23.15 23.35 95,554
06/20/2014 23.82 23.99 23.51 23.55 350,512
06/19/2014 23.79 23.97 23.6 23.78 116,594
06/18/2014 23.49 23.81 23.44 23.78 106,895
06/17/2014 23.19 23.74 23.19 23.43 162,419
06/16/2014 23.14 23.275 23.04 23.27 128,268
06/13/2014 22.98 23.24 22.9 23.14 197,236
06/12/2014 22.93 22.97 22.635 22.84 206,514
06/11/2014 22.52 23.04 22.52 22.98 254,554
06/10/2014 22.67 22.78 22.57 22.66 126,804
06/09/2014 22.56 22.79 22.51 22.74 172,675
06/06/2014 23 23.04 22.6 22.63 113,134
06/05/2014 22 23.17 21.91 22.92 435,220
06/04/2014 21.5 22.1 21.29 22.02 346,717
06/03/2014 21.78 21.8 21.47 21.5 153,878
06/02/2014 22.15 22.15 21.78 21.82 115,170
05/30/2014 21.74 22.07 21.552 22.06 258,452
05/29/2014 21.63 21.75 21.45 21.67 104,255
05/28/2014 21.73 21.77 21.54 21.76 165,803
05/27/2014 21.51 21.79 21.4059 21.73 145,453
05/23/2014 21.2 21.336 21.05 21.3 114,207
05/22/2014 20.9 21.22 20.9 21.1 128,194
05/21/2014 20.83 20.9 20.66 20.84 177,090
05/20/2014 21.05 21.19 20.64 20.71 229,852
05/19/2014 20.88 21.09 20.85 21.09 158,937
05/16/2014 21.2 21.21 20.64 20.92 306,387
05/15/2014 20.33 21.52 20.33 21.25 493,856
05/14/2014 21.09 21.198 20.42 20.44 212,697
05/13/2014 21.64 21.68 21.19 21.19 202,937
05/12/2014 21.53 21.83 21.53 21.64 202,201
05/09/2014 20.86 21.52 20.8501 21.5 263,650
05/08/2014 21.45 21.57 20.99 21.02 178,825
05/07/2014 21.77 21.87 21.52 21.63 167,433
05/06/2014 21.57 21.78 21.57 21.68 228,776
05/05/2014 21.7 21.92 21.55 21.69 193,858
05/02/2014 22.24 22.345 21.76 21.87 256,387
05/01/2014 22.38 22.45 21.38 22.27 348,036
04/30/2014 22.51 22.68 22.41 22.5 192,230
04/29/2014 22.72 22.83 22.39 22.54 149,957
04/28/2014 22.76 23.02 22.35 22.6 85,407
04/25/2014 23 23.22 22.66 22.75 139,082
04/24/2014 23.45 23.45 22.98 23.11 94,029
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?