Quantcast

California Water Service Group Common Stock Historical Stock Prices

CWT 
$54.71
*  
0.95
1.77%
Get CWT Alerts
*Delayed - data as of Mar. 21, 2019 13:14 ET  -  Find a broker to begin trading CWT now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    CWT Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
13:14 53.96 54.9499 53.73 54.71 63,805
03/20/2019 53.03 54.24 52.84 53.76 202,156
03/19/2019 54 54.01 52.94 53.01 209,172
03/18/2019 53.99 54.35 53.57 54.01 209,404
03/15/2019 53.86 54.35 53.73 53.89 427,975
03/14/2019 54.07 54.53 53.66 53.69 108,778
03/13/2019 53.93 54.25 53.835 54.13 171,145
03/12/2019 53.84 54.12 53.59 53.92 149,666
03/11/2019 53.27 53.88 52.7 53.8 154,333
03/08/2019 52.51 52.92 52.13 52.56 125,256
03/07/2019 52.11 53.09 52.02 52.4 161,281
03/06/2019 52.96 52.99 51.94 52.05 122,861
03/05/2019 52.95 53.4 52.62 52.83 145,868
03/04/2019 52.46 52.91 52.2 52.8 227,347
03/01/2019 52.58 52.66 51.68 52.53 196,745
02/28/2019 51.76 52.66 51.15 52.02 175,929
02/27/2019 51.44 52.155 51.33 51.76 103,180
02/26/2019 52.5 52.5 51.42 51.61 115,150
02/25/2019 52.98 52.98 52.11 52.18 146,759
02/22/2019 51.95 52.94 51.9 52.9 190,527
02/21/2019 51.5 52.15 51.17 51.99 93,423
02/20/2019 51.02 51.62 50.78 51.6 158,327
02/19/2019 50.75 51.37 50.75 51.17 199,105
02/15/2019 51.11 51.27 50.7 50.93 190,521
02/14/2019 50.92 51.48 50.55 50.85 282,326
02/13/2019 51.82 51.97 50.78 50.83 212,096
02/12/2019 51.6 52.2243 51.6 51.82 158,023
02/11/2019 51.11 51.7 51.07 51.54 237,402
02/08/2019 50.15 51.52 50.08 51.1 214,107
02/07/2019 49.3 50.67 49.2227 50.48 179,281
02/06/2019 49.55 49.71 49.09 49.32 121,358
02/05/2019 49.55 49.67 48.875 49.47 154,300
02/04/2019 48.84 49.19 48.32 49.19 225,915
02/01/2019 49.43 49.58 48.19 48.69 228,492
01/31/2019 47.84 49.75 47.0947 49.52 990,785
01/30/2019 46.35 46.91 46.33 46.81 149,783
01/29/2019 46.72 47.0442 46.29 46.31 95,488
01/28/2019 46.73 47.06 46.24 46.42 190,298
01/25/2019 48.17 48.17 46.735 46.86 121,350
01/24/2019 47.26 48.09 46.73 48.09 155,384
01/23/2019 46.72 47.34 46.6 47.33 155,977
01/22/2019 47.17 47.49 46.16 46.72 166,692
01/18/2019 46.82 47.27 46.82 47.24 193,756
01/17/2019 45.86 46.9 45.86 46.78 199,695
01/16/2019 45.51 46.08 45.25 46.03 142,811
01/15/2019 45.17 46.01 45.17 45.6 141,569
01/14/2019 45.67 45.92 45.06 45.17 130,474
01/11/2019 45.87 46.07 45.5 45.88 133,454
01/10/2019 45.77 46.23 45.65 45.97 189,494
01/09/2019 46.02 46.25 45.42 45.94 183,447
01/08/2019 44.95 46.06 44.9195 45.99 216,811
01/07/2019 45.55 45.76 44.6 44.86 268,286
01/04/2019 46.1 46.99 45.65 45.86 226,082
01/03/2019 46.19 46.51 45.77 46.09 181,642
01/02/2019 47.34 47.34 45.78 46.32 240,083
12/31/2018 47.31 47.77 46.68 47.66 191,080
12/28/2018 46.79 47.7 46.75 47.16 199,656
12/27/2018 45.66 46.82 45.2839 46.78 195,252
12/26/2018 44.72 46.08 44.45 46.03 204,983
12/24/2018 46.77 46.77 44.52 44.53 114,100
12/21/2018 47.61 48.66 46.72 46.86 716,456
12/20/2018 46.92 47.98 46.51 47.56 273,383
*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?

Smart Portfolio