CWT - California Water Service Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201950.0050.2648.7850.2550.25322,300
Nov 14, 201950.5650.6249.7749.9249.92440,300
Nov 13, 201950.5050.7150.1550.4650.46184,800
Nov 12, 201950.3150.9250.1550.3950.39277,700
Nov 11, 201950.6150.9350.2250.4950.49195,700
Nov 08, 201951.6251.6550.3150.5550.55407,100
Nov 07, 201952.9753.1050.7651.4651.46265,100
Nov 07, 20190.198 Dividend
Nov 06, 201953.8254.2653.2453.3453.14321,000
Nov 05, 201954.4754.7153.3653.5653.36212,600
Nov 04, 201955.9956.0854.0954.5654.36280,200
Nov 01, 201956.0856.4955.0656.1055.89315,600
Oct 31, 201954.7256.4454.0455.9755.76557,400
Oct 30, 201954.1554.9154.1554.7254.52326,400
Oct 29, 201953.7254.3553.6154.2054.00180,600
Oct 28, 201954.2354.4953.8053.9053.70127,000
Oct 25, 201954.6254.7854.0454.3554.15212,800
Oct 24, 201955.1655.9654.4754.6854.48183,700
Oct 23, 201955.1855.8754.8055.0654.86185,000
Oct 22, 201954.8955.2454.3355.0754.87191,500
Oct 21, 201955.1455.4254.1454.8754.67209,100
Oct 18, 201955.4055.4354.2354.9454.74298,800
Oct 17, 201954.6455.5654.6455.5155.30231,200
Oct 16, 201953.9454.6853.5154.6454.44181,100
Oct 15, 201954.6554.7353.8153.9153.71162,100
Oct 14, 201954.6954.8554.0854.5154.31195,000
Oct 11, 201953.3055.0353.0454.5354.33255,500
Oct 10, 201952.5153.2752.1653.0452.84253,000
Oct 09, 201952.4152.8052.0752.5652.36201,600
Oct 08, 201952.5352.6351.9952.1451.95202,200
Oct 07, 201952.6152.9952.3952.7252.52222,800
Oct 04, 201952.3352.7251.7952.6352.43158,600
Oct 03, 201951.8252.3751.4052.2052.01174,300
Oct 02, 201952.7153.2451.6351.7151.52210,200
Oct 01, 201952.9253.3952.5452.7452.54188,700
Sep 30, 201953.3353.4952.7652.9352.73242,400
Sep 27, 201953.7653.8652.9053.1952.99133,500
Sep 26, 201954.0354.2653.2853.5353.33186,300
Sep 25, 201953.3054.0153.2053.7153.51222,300
Sep 24, 201953.0553.8652.9553.3453.14306,900
Sep 23, 201953.1553.7452.7952.8252.62241,900
Sep 20, 201954.4354.5052.8053.0852.88578,100
Sep 19, 201954.5454.9654.2054.5554.35259,400
Sep 18, 201954.7554.7953.8654.1453.94162,200
Sep 17, 201953.6754.7053.5054.3754.17175,900
Sep 16, 201954.4454.5553.5253.6553.45212,100
Sep 13, 201954.3554.6253.6554.1053.90209,200
Sep 12, 201954.7455.1054.0254.3154.11213,100
Sep 11, 201953.2054.6853.2054.3954.19217,300
Sep 10, 201953.6453.6452.5853.0152.81242,900
Sep 09, 201954.3054.3252.6353.6053.40227,500
Sep 06, 201956.2056.3554.3854.6954.49264,800
Sep 05, 201956.9957.2156.0356.1855.97245,700
Sep 04, 201957.2857.4856.6457.0256.81157,500
Sep 03, 201956.4957.4356.4456.9256.71290,000
Aug 30, 201956.3656.7255.9356.4456.23401,800
Aug 29, 201956.0856.4755.9956.2556.04117,300
Aug 28, 201955.4355.9055.4355.8055.59131,100
Aug 27, 201955.6156.1155.4155.4555.24176,800
Aug 26, 201954.9955.4154.5155.3455.13308,900
Aug 23, 201955.7356.2954.6054.7354.53286,000
Aug 22, 201955.7555.9755.3355.6955.48125,700
Aug 21, 201955.6855.9255.2755.7055.49177,600
Aug 20, 201955.6455.9255.2855.5555.34167,700
Aug 19, 201956.1856.5055.6055.6355.42215,600
Aug 16, 201955.1555.9755.0455.8455.63274,400
Aug 15, 201953.7055.2453.7055.0854.88195,900
Aug 14, 201953.7754.4253.3953.6553.45203,500
Aug 13, 201953.8854.5853.6153.8353.63221,500
Aug 12, 201953.9754.5153.9754.0753.8792,500
Aug 09, 201953.5654.5453.4854.1953.99181,300
Aug 09, 20190.1975 Dividend
Aug 08, 201952.3854.1152.1953.8153.41298,700
Aug 07, 201952.1352.8351.8552.4052.01409,300
Aug 06, 201951.9252.3951.2852.2751.88222,000
Aug 05, 201953.4353.5351.4151.7851.40317,000
Aug 02, 201953.1354.0653.0453.5853.19271,400
Aug 01, 201952.8653.7852.5453.3252.93404,500
Jul 31, 201953.1454.2353.1453.3953.00621,300
Jul 30, 201952.8853.6152.8853.1852.79267,700
Jul 29, 201953.0653.1652.7353.0352.64245,000
Jul 26, 201952.6853.3852.5553.0252.63223,200
Jul 25, 201953.2253.5852.5352.6652.27243,100
Jul 24, 201953.1053.4352.5753.3752.98226,300
Jul 23, 201952.8053.1252.3453.0352.64250,800
Jul 22, 201952.7552.8352.2552.8052.41283,900
Jul 19, 201953.3253.7552.5052.6052.21350,800
Jul 18, 201952.1553.5151.7653.5153.12304,800
Jul 17, 201951.9752.4651.5852.1651.78313,600
Jul 16, 201950.9151.4350.8051.4351.05165,200
Jul 15, 201951.0151.0950.5050.7550.38185,600
Jul 12, 201951.1051.4350.5750.9450.56177,500
Jul 11, 201951.6451.8850.7650.9450.56223,600
Jul 10, 201951.6951.7351.2151.5951.21134,400
Jul 09, 201951.3751.4050.9451.3851.00180,100
Jul 08, 201951.0051.4950.9551.4751.09173,500
Jul 05, 201951.0851.3950.1651.3750.99120,900
Jul 03, 201951.1451.8651.0351.3750.99104,800
Jul 02, 201950.0051.2450.0051.0550.67160,700
Jul 01, 201950.6150.7649.5249.9949.62438,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...