CALIFORNIA WTR SVC GROUP Historical Stock Price

Below is the stock price history for California Wtr Svc Group CWT. Data is recorded each day for the historical open, high, low, close and volume. The California Wtr Svc Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

California Wtr Svc Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 43.70 44.15 43.50 44.05 4,878
2017-11-16 43.45 44.15 43.30 43.85 2,321
2017-11-15 43.60 44.25 43.40 43.45 3,619
2017-11-14 43.20 43.45 43.05 43.35 4,889
2017-11-13 43.05 43.275 42.90 43.00 3,412
2017-11-10 43.10 43.10 42.70 42.95 3,346
2017-11-09 43.45 43.45 42.65 42.80 1,702
2017-11-08 43.15 43.30 42.35 43.30 1,084
2017-11-07 43.50 43.65 42.80 42.95 3,364
2017-11-06 42.95 43.75 42.95 43.55 3,758
2017-11-03 43.50 43.50 43.10 43.10 1,657
2017-11-02 42.70 43.55 42.70 43.45 1,799
2017-11-01 42.55 42.65 42.10 42.45 4,111
2017-10-31 42.10 42.15 41.85 42.00 4,585
2017-10-30 42.85 42.85 42.05 42.375 3,954
2017-10-27 43.00 43.10 42.80 43.00 22,561
2017-10-26 41.45 42.50 41.45 42.45 2,846
2017-10-25 41.40 41.75 41.15 41.65 3,248
2017-10-24 42.65 42.65 41.75 41.75 3,968
2017-10-23 43.05 43.40 42.85 42.90 1,056
2017-10-20 43.35 43.75 42.85 43.125 2,222
2017-10-19 43.00 43.40 42.85 43.325 1,649
2017-10-18 42.40 42.925 42.20 42.925 551
2017-10-17 41.95 42.40 41.95 42.20 1,467
2017-10-16 41.55 41.75 41.35 41.725 1,755
2017-10-13 41.85 42.00 41.35 41.35 3,427
2017-10-12 41.60 42.30 41.60 41.80 4,168
2017-10-11 41.50 41.85 41.50 41.80 3,656
2017-10-10 41.15 41.65 41.15 41.30 3,017
2017-10-09 40.65 41.20 40.65 40.85 1,694

» More California Wtr Svc Group Stock Price History

To see other companies like California Wtr Svc Group (CWT), view our stock market today for news, and other data.