CWT Historical Prices | California Water Service Group Stock

STI

0.30%

California Water Service Group (CWT)

-NYSE

19.90 0.50(2.45%) 04:02 SGT|After Hours : 19.90 0.00 (0.00%) 04:45 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
27 Mar 2012	18.39	18.48	18.33	18.39	262,800	17.63
26 Mar 2012	18.34	18.42	18.29	18.34	346,700	17.58
23 Mar 2012	18.08	18.24	17.98	18.23	207,100	17.47
22 Mar 2012	18.01	18.11	17.89	18.11	233,800	17.36
21 Mar 2012	18.20	18.25	18.05	18.10	207,800	17.35
20 Mar 2012	18.26	18.46	18.18	18.22	252,200	17.46
19 Mar 2012	18.21	18.50	18.12	18.36	246,500	17.60
16 Mar 2012	18.42	18.42	18.14	18.22	714,900	17.46
15 Mar 2012	18.33	18.43	18.16	18.37	199,600	17.61
14 Mar 2012	18.68	18.69	18.19	18.31	315,000	17.55
13 Mar 2012	18.56	18.68	18.48	18.68	260,000	17.90
12 Mar 2012	18.43	18.53	18.40	18.47	246,800	17.70
9 Mar 2012	18.22	18.52	18.21	18.43	237,600	17.66
8 Mar 2012	18.21	18.29	17.98	18.26	390,400	17.50
7 Mar 2012	18.05	18.17	17.91	18.12	460,000	17.37
6 Mar 2012	18.12	18.17	17.90	17.98	425,600	17.23
5 Mar 2012	18.17	18.21	17.95	18.20	732,400	17.44
2 Mar 2012	18.09	18.44	18.02	18.13	815,100	17.38
1 Mar 2012	19.22	19.22	18.11	18.24	751,400	17.48
29 Feb 2012	18.53	19.25	18.53	19.21	1,704,200	18.41
28 Feb 2012	18.69	18.86	18.46	18.56	208,600	17.79
27 Feb 2012	18.80	18.84	18.55	18.69	206,000	17.91
24 Feb 2012	18.85	18.91	18.57	18.86	168,900	18.08
23 Feb 2012	18.46	18.85	18.46	18.84	165,500	18.06
22 Feb 2012	18.66	18.74	18.42	18.44	182,400	17.67
21 Feb 2012	18.71	18.83	18.57	18.65	186,000	17.88
17 Feb 2012	18.85	18.89	18.60	18.62	207,400	17.85
16 Feb 2012	18.49	18.89	18.48	18.78	163,100	18.00
15 Feb 2012	18.60	18.65	18.40	18.45	222,200	17.68
14 Feb 2012	18.47	18.59	18.28	18.58	177,400	17.81
13 Feb 2012	18.45	18.54	18.35	18.48	180,900	17.71
10 Feb 2012	18.70	18.70	18.29	18.29	266,700	17.53
9 Feb 2012	18.98	18.98	18.76	18.78	174,800	18.00
8 Feb 2012	18.89	18.97	18.72	18.96	153,100	18.17
7 Feb 2012	18.66	18.93	18.64	18.84	103,800	18.06
6 Feb 2012	18.78	18.80	18.60	18.69	168,100	17.91
3 Feb 2012	18.96	18.96	18.78	18.78	204,200	18.00
2 Feb 2012	18.80	18.88	18.62	18.77	170,000	17.99
Feb 2, 2012	0.158 Dividend
1 Feb 2012	18.60	18.94	18.47	18.90	321,200	17.96
31 Jan 2012	18.13	18.56	18.07	18.45	1,214,800	17.54
30 Jan 2012	18.35	18.35	18.01	18.05	530,600	17.16
27 Jan 2012	18.55	18.57	18.27	18.40	361,900	17.49
26 Jan 2012	18.43	18.58	18.31	18.55	264,300	17.63
25 Jan 2012	18.15	18.38	18.01	18.36	233,400	17.45
24 Jan 2012	18.22	18.25	18.00	18.12	291,600	17.22
23 Jan 2012	18.29	18.40	18.00	18.24	340,100	17.34
20 Jan 2012	18.04	18.36	18.04	18.33	246,500	17.42
19 Jan 2012	18.19	18.19	17.99	18.04	243,600	17.15
18 Jan 2012	18.07	18.17	17.95	18.15	126,700	17.25
17 Jan 2012	18.11	18.19	18.05	18.09	178,300	17.19
13 Jan 2012	17.90	17.94	17.80	17.94	171,600	17.05
12 Jan 2012	18.02	18.11	17.84	17.91	178,000	17.02
11 Jan 2012	17.82	18.03	17.82	18.00	243,900	17.11
10 Jan 2012	17.97	17.97	17.80	17.81	147,700	16.93
9 Jan 2012	17.91	17.91	17.67	17.83	137,500	16.95
6 Jan 2012	17.84	17.88	17.68	17.84	189,600	16.96
5 Jan 2012	17.82	17.91	17.67	17.77	224,300	16.89
4 Jan 2012	18.21	18.32	17.83	17.85	313,400	16.97
3 Jan 2012	18.50	18.51	18.14	18.23	211,100	17.33
30 Dec 2011	18.55	18.58	18.25	18.26	150,200	17.36
29 Dec 2011	18.39	18.61	18.38	18.54	103,000	17.62
28 Dec 2011	18.72	18.72	18.34	18.35	155,300	17.44
27 Dec 2011	18.31	18.75	18.29	18.68	133,400	17.75
23 Dec 2011	17.93	18.44	17.88	18.35	149,200	17.44
22 Dec 2011	18.24	18.24	17.69	17.86	281,800	16.98
21 Dec 2011	18.22	18.30	18.04	18.16	227,600	17.26
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. 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. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. 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.

Yahoo! Singapore Finance

Search for share prices

More On CWT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

California Water Service Group (CWT)