CWT - California Water Service Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20190.1975 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, 201952.1552.1551.2951.5751.37237,300
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, 201953.9054.4553.8354.1153.90207,000
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, 201953.9954.3553.5754.0153.80209,400
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
Feb 27, 201951.4452.1651.3351.7651.55103,200
Feb 26, 201952.5052.5051.4251.6151.40115,200
Feb 25, 201952.9852.9852.1152.1851.97146,800
Feb 22, 201951.9552.9451.9052.9052.69190,500
Feb 21, 201951.5052.1551.1751.9951.78106,400
Feb 20, 201951.0251.6250.7851.6051.40171,300
Feb 19, 201950.7551.3750.7551.1750.97199,100
Feb 15, 201951.1151.2750.7050.9350.73190,500
Feb 14, 201950.9251.4850.5550.8550.65282,300
Feb 13, 201951.8251.9750.7850.8350.63212,100
Feb 12, 201951.6052.2251.6051.8251.61158,000
Feb 11, 201951.1151.7051.0751.5451.34237,400
Feb 08, 201950.1551.5250.0851.1050.90214,100
Feb 08, 20190.1975 Dividend
Feb 07, 201949.3050.6749.2250.4850.08179,300
Feb 06, 201949.5549.7149.0949.3248.93121,400
Feb 05, 201949.5549.6748.8849.4749.08154,300
Feb 04, 201948.8449.1948.3249.1948.80225,900
Feb 01, 201949.4349.5848.1948.6948.31228,500
Jan 31, 201947.8449.7547.0949.5249.13990,800
Jan 30, 201946.3546.9146.3346.8146.44149,800
Jan 29, 201946.7247.0446.2946.3145.9595,500
Jan 28, 201946.7347.0646.2446.4246.05190,300
Jan 25, 201948.1748.1746.7446.8646.49121,400
Jan 24, 201947.2648.0946.7348.0947.71155,400
Jan 23, 201946.7247.3446.6047.3346.96156,000
Jan 22, 201947.1747.4946.1646.7246.35166,700
Jan 18, 201946.8247.2746.8247.2446.87193,800
Jan 17, 201945.8646.9045.8646.7846.41199,700
Jan 16, 201945.5146.0845.2546.0345.67142,800
Jan 15, 201945.1746.0145.1745.6045.24149,200
Jan 14, 201945.6745.9245.0645.1744.81130,500
Jan 11, 201945.8746.0745.5045.8845.52133,500
Jan 10, 201945.7746.2345.6545.9745.61189,500
Jan 09, 201946.0246.2545.4245.9445.58183,400
Jan 08, 201944.9546.0644.9245.9945.63216,800
Jan 07, 201945.5545.7644.6044.8644.51268,300
Jan 04, 201946.1046.9945.6545.8645.50226,100
Jan 03, 201946.1946.5145.7746.0945.73181,600
Jan 02, 201947.3447.3445.7846.3245.96240,100
Dec 31, 201847.3147.7746.6847.6647.28191,100
Dec 28, 201846.7947.7046.7547.1646.79199,700
Dec 27, 201845.6646.8245.2846.7846.41195,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...