California Water Service Group Holding Historical Stock Prices

CWT 
$20.75
*  
0.07
0.34%
Get CWT Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.67  20.82  20.54  20.75 139,667
08/28/2015 20.67 20.82 20.54 20.75 140,599
08/27/2015 20.63 20.75 20.2601 20.68 211,568
08/26/2015 20.64 20.76 20.26 20.49 311,614
08/25/2015 21.45 21.45 20.31 20.35 376,473
08/24/2015 21.37 21.57 20.9 20.94 318,964
08/21/2015 21.53 22.66 21.42 22.2 320,303
08/20/2015 22.21 22.49 21.9 21.91 140,289
08/19/2015 22.03 22.45 21.92 22.34 174,392
08/18/2015 22.18 22.35 21.97 22.04 239,547
08/17/2015 22.49 22.49 22.02 22.12 167,213
08/14/2015 22.1 22.58 21.94 22.54 244,834
08/13/2015 21.73 22.27 21.7152 22.11 258,651
08/12/2015 21.27 21.905 21.27 21.79 302,979
08/11/2015 20.88 21.35 20.88 21.29 254,133
08/10/2015 21.21 21.425 20.83 20.95 237,585
08/07/2015 21.15 21.29 21.01 21.16 167,142
08/06/2015 21.5 21.68 21.15 21.32 196,053
08/05/2015 21.51 21.935 21.33 21.6 273,199
08/04/2015 21.75 21.85 21.1 21.48 327,221
08/03/2015 21.5 21.76 21.28 21.73 343,994
07/31/2015 20.1 22.18 19.895 21.53 530,637
07/30/2015 22.25 22.66 20.27 20.42 662,829
07/29/2015 22.77 22.84 22.55 22.73 187,137
07/28/2015 23.02 23.05 22.52 22.77 246,136
07/27/2015 22.79 23.1 22.76 22.92 157,801
07/24/2015 22.82 23.03 22.69 22.78 137,917
07/23/2015 23.35 23.35 22.79 22.84 148,567
07/22/2015 23.18 23.57 23.17 23.3 105,359
07/21/2015 23.66 23.6712 23.1 23.19 172,415
07/20/2015 23.97 23.97 23.555 23.63 91,380
07/17/2015 24.2 24.23 23.8 23.91 126,152
07/16/2015 23.78 24.3592 23.78 24.2 175,601
07/15/2015 23.68 23.68 23.425 23.63 149,187
07/14/2015 23.65 23.7 23.42 23.63 196,246
07/13/2015 23.68 23.8 23.515 23.65 89,759
07/10/2015 23.36 23.742 23.31 23.63 151,391
07/09/2015 23.74 23.88 23.22 23.24 139,331
07/08/2015 23.59 23.77 23.4401 23.59 120,868
07/07/2015 23.6 23.78 23.46 23.7 135,554
07/06/2015 23.22 23.59 23.025 23.54 244,867
07/02/2015 23.27 23.47 23.11 23.24 99,140
07/01/2015 22.93 23.24 22.86 23.11 190,684
06/30/2015 23.21 23.21 22.81 22.85 209,242
06/29/2015 23.42 23.52 23.04 23.07 193,479
06/26/2015 23.24 23.55 23.11 23.51 329,624
06/25/2015 23.48 23.48 23.19 23.21 165,242
06/24/2015 23.47 23.51 23.23 23.43 153,683
06/23/2015 23.36 23.52 23.1 23.49 182,260
06/22/2015 23.29 23.59 23.21 23.34 189,130
06/19/2015 23.41 23.51 23.13 23.24 603,985
06/18/2015 22.99 23.45 22.96 23.4 225,301
06/17/2015 22.92 23.22 22.89 23 163,294
06/16/2015 22.87 23.06 22.58 22.9 263,694
06/15/2015 23.58 23.58 22.68 22.92 401,752
06/12/2015 23.81 23.88 23.654 23.83 110,478
06/11/2015 23.96 23.96 23.71 23.86 169,409
06/10/2015 23.77 24.0872 23.722 23.86 175,162
06/09/2015 23.65 23.78 23.53 23.66 101,987
06/08/2015 23.76 23.82 23.55 23.66 118,643
06/05/2015 23.63 23.84 23.34 23.83 300,680
06/04/2015 24 24.21 23.7 23.7 292,312
06/03/2015 24.31 24.34 24.02 24.14 193,925
06/02/2015 24 24.38 23.84 24.34 195,144
06/01/2015 23.9 24.21 23.7 24.14 162,264
05/29/2015 23.82 23.92 23.53 23.89 288,152
05/28/2015 23.83 23.87 23.58 23.87 172,209
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?