Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 12:21PM ET - U.S. Markets close in 3 hours and 39 minutes. Dow  1.26% Nasdaq  1.39%

California Water Service Group (CWT)

At 12:06PM ET: 36.53   0.75 (2.10%)

MORE ON CWT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 35.69 35.80 35.47 35.78 56,900 35.78 19-Nov-09 36.23 36.23 35.56 35.84 102,400 35.84 18-Nov-09 36.56 36.85 36.22 36.43 81,200 36.43 17-Nov-09 36.25 36.75 35.91 36.66 71,200 36.66 16-Nov-09 35.21 36.53 35.21 36.22 118,800 36.22 13-Nov-09 35.03 35.66 34.90 35.28 117,500 35.28 12-Nov-09 35.89 35.98 35.18 35.18 81,900 35.18 11-Nov-09 35.88 35.93 35.57 35.79 60,400 35.79 10-Nov-09 36.01 36.27 35.50 35.53 100,700 35.53 9-Nov-09 36.46 36.52 35.91 36.27 111,500 36.27 6-Nov-09 36.26 36.59 36.03 36.32 72,600 36.32 5-Nov-09 35.88 36.71 35.71 36.62 115,500 36.62 5-Nov-09 $ 0.295 Dividend 4-Nov-09 36.85 36.85 35.74 35.75 191,300 35.46 3-Nov-09 36.25 36.90 35.76 36.59 240,800 36.29 2-Nov-09 36.48 36.62 36.09 36.53 188,900 36.23 30-Oct-09 37.51 37.51 36.24 36.57 298,600 36.27 29-Oct-09 38.35 38.35 37.00 37.77 208,400 37.46 28-Oct-09 38.26 39.32 38.01 38.17 124,900 37.86 27-Oct-09 38.45 39.28 38.34 38.54 111,500 38.22 26-Oct-09 38.91 39.43 38.30 38.47 161,300 38.15 23-Oct-09 39.71 39.90 38.60 38.89 127,200 38.57 22-Oct-09 39.83 40.06 39.22 39.74 114,300 39.41 21-Oct-09 40.05 40.65 39.79 39.87 147,300 39.54 20-Oct-09 40.22 40.22 39.25 40.04 222,400 39.71 19-Oct-09 39.60 40.23 39.24 40.11 144,300 39.78 16-Oct-09 39.47 39.69 39.25 39.56 77,300 39.23 15-Oct-09 39.54 39.83 39.28 39.63 97,000 39.30 14-Oct-09 39.74 39.86 39.16 39.55 43,600 39.22 13-Oct-09 39.43 39.64 39.21 39.52 47,100 39.19 12-Oct-09 39.55 39.80 39.35 39.44 101,600 39.11 9-Oct-09 39.21 39.85 39.18 39.55 105,900 39.22 8-Oct-09 39.03 39.25 38.77 39.13 159,900 38.81 7-Oct-09 38.36 38.84 38.25 38.79 84,700 38.47 6-Oct-09 38.85 39.14 38.26 38.61 122,300 38.29 5-Oct-09 38.64 39.03 38.33 38.76 70,800 38.44 2-Oct-09 38.35 38.93 38.20 38.61 101,800 38.29 1-Oct-09 38.68 39.03 38.36 38.66 228,700 38.34 30-Sep-09 39.29 39.53 38.47 38.94 183,900 38.62 29-Sep-09 39.17 39.28 38.81 39.21 99,800 38.89 28-Sep-09 37.36 39.49 37.36 39.18 98,100 38.86 25-Sep-09 38.21 38.65 38.07 38.13 44,800 37.82 24-Sep-09 38.60 38.75 38.14 38.42 72,000 38.10 23-Sep-09 38.40 38.73 38.18 38.43 101,900 38.11 22-Sep-09 38.55 38.67 38.00 38.40 74,800 38.08 21-Sep-09 38.78 38.83 38.35 38.43 81,700 38.11 18-Sep-09 38.77 38.97 38.04 38.95 127,400 38.63 17-Sep-09 38.21 38.87 38.21 38.68 79,200 38.36 16-Sep-09 38.02 38.50 37.72 38.38 58,300 38.06 15-Sep-09 36.85 38.27 36.85 38.04 132,500 37.73 14-Sep-09 36.49 37.14 36.49 37.03 76,000 36.72 11-Sep-09 37.35 37.44 36.51 36.51 56,000 36.21 10-Sep-09 37.05 37.21 36.57 37.21 89,900 36.90 9-Sep-09 36.79 37.28 36.53 37.19 136,200 36.88 8-Sep-09 36.52 36.85 36.10 36.75 103,700 36.45 4-Sep-09 36.43 36.52 36.08 36.23 104,500 35.93 3-Sep-09 36.64 36.84 36.05 36.56 93,200 36.26 2-Sep-09 36.74 37.11 36.56 36.66 88,900 36.36 1-Sep-09 37.05 37.45 36.54 36.94 93,300 36.64 31-Aug-09 37.27 37.72 37.05 37.22 86,500 36.91 28-Aug-09 37.98 38.23 37.51 37.66 100,100 37.35 27-Aug-09 37.87 38.12 37.48 37.89 43,400 37.58 26-Aug-09 37.68 38.07 37.51 37.90 97,600 37.59 25-Aug-09 38.14 38.32 37.78 37.82 77,600 37.51 24-Aug-09 38.44 38.51 37.96 38.09 80,300 37.78 21-Aug-09 38.46 38.73 38.21 38.35 117,300 38.03 20-Aug-09 37.94 38.29 37.78 38.14 64,600 37.83 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions