CWT - California Water Service Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201953.3253.7552.5052.6052.60334,200
Jul 18, 201952.1553.5151.7653.5153.51314,800
Jul 17, 201951.9752.4651.5852.1652.16313,600
Jul 16, 201950.9151.4350.8051.4351.43165,200
Jul 15, 201951.0151.0950.5050.7550.75185,600
Jul 12, 201951.1051.4350.5750.9450.94177,500
Jul 11, 201951.6451.8850.7650.9450.94223,600
Jul 10, 201951.6951.7351.2151.5951.59134,400
Jul 09, 201951.3751.4050.9451.3851.38180,100
Jul 08, 201951.0051.4950.9551.4751.47173,500
Jul 05, 201951.0851.3950.1651.3751.37120,900
Jul 03, 201951.1451.8651.0351.3751.37104,800
Jul 02, 201950.0051.2450.0051.0551.05160,700
Jul 01, 201950.6150.7649.5249.9949.99438,100
Jun 28, 201949.5650.7649.5650.6350.631,728,600
Jun 27, 201949.4949.7449.2249.5949.59197,300
Jun 26, 201950.2150.5549.3249.4849.48206,400
Jun 25, 201950.1050.3849.9550.1950.19226,300
Jun 24, 201950.4050.6049.9450.0850.08222,900
Jun 21, 201950.0950.8349.9950.3350.33340,100
Jun 20, 201950.3050.5849.7250.3250.32136,000
Jun 19, 201949.7250.3449.4750.2350.23244,000
Jun 18, 201950.3950.5349.3849.8049.80330,100
Jun 17, 201951.0351.2649.8350.0750.07147,900
Jun 14, 201950.1551.2250.1550.9750.97168,900
Jun 13, 201950.9351.2950.0750.2850.28183,300
Jun 12, 201949.8450.8949.6050.7850.78158,400
Jun 11, 201949.8049.9749.2349.7749.77246,900
Jun 10, 201949.9350.4749.2249.7449.74198,200
Jun 07, 201950.9351.3350.2050.2050.20168,800
Jun 06, 201950.4750.8750.3050.5450.54127,200
Jun 05, 201949.5850.5149.4950.3350.33200,300
Jun 04, 201949.9750.1848.8949.6649.66149,500
Jun 03, 201949.2249.8249.1749.7949.79249,200
May 31, 201949.0449.4048.7749.2249.22334,400
May 30, 201949.2649.6448.7949.0549.05148,900
May 29, 201950.1750.3649.0849.1949.19274,600
May 28, 201950.6651.0350.1950.2250.22152,200
May 24, 201950.8351.1150.6250.6950.69172,000
May 23, 201950.9751.2450.4850.7550.75164,500
May 22, 201950.7651.1250.5951.0651.06181,800
May 21, 201950.6951.2150.6050.6750.67234,900
May 20, 201950.4350.5250.0750.4350.43285,900
May 17, 201950.2350.5950.1250.4150.41205,000
May 16, 201950.1750.9650.1750.4050.40264,200
May 15, 201950.0850.6650.0850.2450.24104,400
May 14, 201950.5250.7350.1350.1850.18300,500
May 13, 201949.6750.5949.6750.4050.40252,900
May 10, 201949.0550.0248.9349.9949.99259,100
May 09, 201949.1949.5148.8149.0549.05158,900
May 08, 201950.0350.3949.2649.2749.27194,200
May 07, 201950.0350.4649.7650.1050.10289,900
May 06, 201950.1550.5350.0250.3050.30177,200
May 03, 201949.7250.5649.5450.3650.36243,100
May 03, 20190.198 Dividend
May 02, 201949.8050.1649.5449.7249.52163,400
May 01, 201950.3950.8149.7149.8149.61558,700
Apr 30, 201949.7550.6349.3650.3950.19402,700
Apr 29, 201949.7550.6549.5549.8049.60438,500
Apr 26, 201950.1050.6349.6349.7949.59359,000
Apr 25, 201948.5150.4048.0049.8949.69627,100
Apr 24, 201949.4250.2949.3449.9549.75256,800
Apr 23, 201949.4849.8249.1649.5249.32249,300
Apr 22, 201949.8550.1349.2949.4849.28234,000
Apr 18, 201949.4150.3449.2250.1549.95205,000
Apr 17, 201949.7249.7949.0649.4349.23254,800
Apr 16, 201950.3350.3749.3549.5249.32196,200
Apr 15, 201950.5850.6050.0550.2550.05162,600
Apr 12, 201950.4650.7549.8150.6250.42198,300
Apr 11, 201951.2151.2150.1550.5650.36249,400
Apr 10, 201951.0551.5550.7051.1350.93233,600
Apr 09, 201950.8651.0150.6250.8050.60213,600
Apr 08, 201951.4251.4250.3950.9350.73274,000
Apr 05, 201951.5351.8751.1751.7251.51253,300
Apr 04, 201952.1552.1551.2951.5751.36237,300
Apr 03, 201952.5752.7051.9552.1051.89127,400
Apr 02, 201952.8852.9652.1352.4152.20174,300
Apr 01, 201954.5654.5652.4252.8752.66251,100
Mar 29, 201954.2954.4653.8854.2854.06307,800
Mar 28, 201954.1254.2553.5654.1353.91150,500
Mar 27, 201953.9054.4553.8354.1153.89207,000
Mar 26, 201954.0954.8754.0154.6754.45146,800
Mar 25, 201953.6654.4453.4953.9753.76239,700
Mar 22, 201954.5555.0553.7253.7353.52148,900
Mar 21, 201953.7354.9553.7354.5854.36207,900
Mar 20, 201953.0354.2452.8453.7653.55202,200
Mar 19, 201954.0054.0152.9453.0152.80209,200
Mar 18, 201953.9954.3553.5754.0153.79209,400
Mar 15, 201953.8654.3553.7353.8953.68428,000
Mar 14, 201954.0754.5353.6653.6953.48110,100
Mar 13, 201953.9354.2553.8454.1353.91171,100
Mar 12, 201953.8454.1253.5953.9253.71149,700
Mar 11, 201953.2753.8852.7053.8053.59154,300
Mar 08, 201952.5152.9252.1352.5652.35125,300
Mar 07, 201952.1153.0952.0252.4052.19161,300
Mar 06, 201952.9652.9951.9452.0551.84122,900
Mar 05, 201952.9553.4052.6252.8352.62145,900
Mar 04, 201952.4652.9152.2052.8052.59227,300
Mar 01, 201952.5852.6651.6852.5352.32211,100
Feb 28, 201951.7652.6651.1552.0251.81190,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...