CWT: Historical Prices for CALIFORNIA WATER SVC - Yahoo! Finance

MORE ON CWT

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	37.83	37.94	37.52	37.58	87,600	37.58
14-Dec-09	37.67	38.00	37.38	37.79	94,400	37.79
11-Dec-09	37.56	37.75	36.95	37.60	41,200	37.60
10-Dec-09	37.38	37.70	37.07	37.35	47,300	37.35
9-Dec-09	37.54	37.75	37.18	37.38	83,200	37.38
8-Dec-09	37.86	38.00	37.44	37.73	57,600	37.73
7-Dec-09	37.60	38.21	37.60	37.97	82,800	37.97
4-Dec-09	37.39	37.86	37.25	37.67	86,400	37.67
3-Dec-09	37.41	37.57	36.90	36.96	74,000	36.96
2-Dec-09	36.53	37.29	36.41	37.19	106,800	37.19
1-Dec-09	36.73	36.87	36.50	36.57	120,200	36.57
30-Nov-09	36.28	36.61	35.76	36.58	87,300	36.58
27-Nov-09	36.14	36.70	36.04	36.26	36,300	36.26
25-Nov-09	36.95	37.17	36.72	36.77	93,000	36.77
24-Nov-09	36.46	36.96	36.40	36.95	106,800	36.95
23-Nov-09	36.22	36.59	36.02	36.50	82,100	36.50
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
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.