Skip to search.
 STI Up1.33%

California Water Service Group (CWT)

-NYSE

19.96 Up 0.08(0.40%) 18 Jun 04:02 SGT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
29 Jun 201218.5518.6018.3818.47201,00017.86
28 Jun 201218.2618.4618.2018.46165,40017.85
27 Jun 201217.8018.3517.8018.35205,80017.74
26 Jun 201217.8118.0917.6717.96225,10017.37
25 Jun 201217.7417.8517.6717.76154,20017.17
22 Jun 201217.8017.9817.6817.93777,10017.34
21 Jun 201217.9617.9917.6717.70162,60017.12
20 Jun 201217.9218.0717.8917.90142,90017.31
19 Jun 201217.9718.1517.9117.99288,00017.40
18 Jun 201217.8017.9917.8017.95122,60017.36
15 Jun 201217.9218.0017.8117.85489,50017.26
14 Jun 201217.7617.9017.7317.89111,80017.30
13 Jun 201217.6817.8417.5317.72206,20017.14
12 Jun 201217.6117.6717.4017.65189,10017.07
11 Jun 201217.9717.9717.5717.57209,10016.99
8 Jun 201217.5917.8517.4717.85250,90017.26
7 Jun 201217.8417.8417.6117.65167,90017.07
6 Jun 201217.6317.7417.4117.72136,20017.14
5 Jun 201217.4117.6217.3217.56155,60016.98
4 Jun 201217.4117.5217.3617.46145,90016.88
1 Jun 201217.2117.4217.2117.36172,60016.79
31 May 201217.3217.4817.2617.41210,90016.84
30 May 201217.4617.5617.2917.31183,30016.74
29 May 201217.7017.7117.4717.57165,00016.99
25 May 201217.8717.8717.5617.61160,30017.03
24 May 201217.5717.8017.5117.80143,50017.21
23 May 201217.5717.6517.4617.63216,00017.05
22 May 201217.6917.7217.4917.56195,00016.98
21 May 201217.5017.6317.3917.62178,30017.04
18 May 201217.4817.6517.4417.47280,90016.89
17 May 201217.4917.6917.4517.48262,40016.90
16 May 201217.7817.8217.6117.62189,10017.04
15 May 201217.6317.7917.5417.69210,00017.11
14 May 201217.7317.8117.5217.62171,90017.04
11 May 201217.7117.8517.6617.77284,00017.18
10 May 201217.6217.8717.5817.81201,00017.22
9 May 201217.5117.6017.4417.48301,30016.90
8 May 201217.5017.7617.5017.66272,80017.08
7 May 201217.5417.7517.5117.68209,00017.10
4 May 201217.6017.7317.4617.63295,90017.05
3 May 201217.7517.8417.6017.65274,10017.07
May 3, 20120.158 Dividend
2 May 201218.0018.0317.7717.86317,10017.12
1 May 201218.1718.3017.9918.02283,50017.27
30 Apr 201218.2318.2718.0518.11277,00017.36
27 Apr 201218.0118.3017.8618.25310,50017.49
26 Apr 201218.0018.0017.8117.96150,00017.21
25 Apr 201217.9618.0517.8817.97218,80017.22
24 Apr 201217.6217.8017.5517.80376,00017.06
23 Apr 201217.5517.6517.4117.51238,80016.78
20 Apr 201217.7717.9217.6917.75218,60017.01
19 Apr 201217.6017.7617.4317.60299,70016.87
18 Apr 201217.7317.8217.1417.56935,20016.83
17 Apr 201217.7917.9517.6517.80207,40017.06
16 Apr 201217.5317.7317.5217.64140,70016.91
13 Apr 201217.6317.6817.5017.51214,10016.78
12 Apr 201217.6817.7317.5217.66205,30016.93
11 Apr 201217.7017.7817.5317.62234,40016.89
10 Apr 201217.7317.8217.5217.55317,60016.82
9 Apr 201217.8117.8317.6717.74254,40017.00
5 Apr 201217.9618.0917.8417.94234,60017.19
4 Apr 201218.2118.2117.9218.00299,80017.25
3 Apr 201218.2718.4618.2318.34236,50017.58
2 Apr 201218.1918.3618.1118.33241,20017.57
30 Mar 201218.3718.3718.1918.21213,10017.45
29 Mar 201218.1318.3118.0818.25206,40017.49
28 Mar 201218.4318.4318.1718.22239,40017.46
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.