| CALIFORNIA WATER SERVICE Add to My Watchlist | (NYSE: CWT) |
| CALIFORNIA | 35.47 | -0.13 (-0.37%) | 128,447 |
| Historical Data for CWT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 35.83 | 35.86 | 35.34 | 128,447 | 35.47 | -0.13 -0.37% |
| 02/08/10 | 36.28 | 36.28 | 35.60 | 132,328 | 35.60 | -0.43 -1.19% |
| 02/05/10 | 36.15 | 36.47 | 35.85 | 100,450 | 36.03 | -0.02 -0.06% |
| 02/04/10 | 36.73 | 36.73 | 36.00 | 115,410 | 36.05 | -0.47 -1.29% |
| 02/03/10 | 36.05 | 36.59 | 35.85 | 196,925 | 36.52 | +0.30 +0.83% |
| 02/02/10 | 36.46 | 36.54 | 35.99 | 113,034 | 36.22 | -0.05 -0.14% |
| 02/01/10 | 36.38 | 36.67 | 36.01 | 68,257 | 36.27 | -0.05 -0.14% |
| 01/29/10 | 36.06 | 36.58 | 36.06 | 92,350 | 36.32 | +0.33 +0.92% |
| 01/28/10 | 36.40 | 36.62 | 35.98 | 123,506 | 35.99 | -0.25 -0.69% |
| 01/27/10 | 36.01 | 36.38 | 35.95 | 99,001 | 36.24 | +0.05 +0.14% |
| 01/26/10 | 36.43 | 36.60 | 36.17 | 65,276 | 36.19 | -0.50 -1.36% |
| 01/25/10 | 36.59 | 37.05 | 36.23 | 69,832 | 36.69 | +0.22 +0.60% |
| 01/22/10 | 36.56 | 37.22 | 36.40 | 90,648 | 36.47 | -0.21 -0.57% |
| 01/21/10 | 37.36 | 37.69 | 36.55 | 115,733 | 36.68 | -0.60 -1.61% |
| 01/20/10 | 37.76 | 37.76 | 36.85 | 61,416 | 37.28 | -0.59 -1.56% |
| 01/19/10 | 37.85 | 38.09 | 37.68 | 140,950 | 37.87 | +0.17 +0.45% |
| 01/18/10 | 37.70 | 37.70 | 37.70 | 0 | 37.70 | 0.00 0.00% |
| 01/15/10 | 37.89 | 38.06 | 37.05 | 131,414 | 37.70 | -0.10 -0.26% |
| 01/14/10 | 36.94 | 37.96 | 36.79 | 113,071 | 37.80 | +0.76 +2.05% |
| 01/13/10 | 36.81 | 37.29 | 36.64 | 70,298 | 37.04 | +0.21 +0.57% |
| 01/12/10 | 36.33 | 37.00 | 36.33 | 69,728 | 36.83 | +0.22 +0.60% |
| 01/11/10 | 36.52 | 36.80 | 36.06 | 106,167 | 36.61 | +0.14 +0.38% |
| 01/08/10 | 35.84 | 36.48 | 35.55 | 125,998 | 36.47 | +0.62 +1.73% |
| 01/07/10 | 35.70 | 35.90 | 35.32 | 86,209 | 35.85 | +0.23 +0.65% |
| 01/06/10 | 35.95 | 36.25 | 35.50 | 328,306 | 35.62 | -0.28 -0.78% |
| 01/05/10 | 37.00 | 37.04 | 35.74 | 215,736 | 35.90 | -1.08 -2.92% |
| 01/04/10 | 37.18 | 37.37 | 36.68 | 94,602 | 36.98 | +0.16 +0.43% |
| 01/01/10 | 36.82 | 36.82 | 36.82 | 0 | 36.82 | 0.00 0.00% |
| 12/31/09 | 37.06 | 37.39 | 36.75 | 61,082 | 36.82 | -0.36 -0.97% |
| 12/30/09 | 37.43 | 37.50 | 37.03 | 57,071 | 37.18 | -0.26 -0.69% |
| 12/29/09 | 37.14 | 37.53 | 37.05 | 31,754 | 37.44 | +0.29 +0.78% |
| 12/28/09 | 37.27 | 37.27 | 36.94 | 25,448 | 37.15 | +0.08 +0.22% |
| 12/25/09 | 37.05 | 37.21 | 36.92 | 14,197 | 37.07 | 0.00 0.00% |
| 12/24/09 | 37.05 | 37.21 | 36.92 | 14,197 | 37.07 | +0.02 +0.05% |
| 12/23/09 | 37.03 | 37.22 | 36.82 | 42,933 | 37.05 | +0.22 +0.60% |
| 12/22/09 | 37.17 | 37.17 | 36.81 | 53,040 | 36.83 | +0.04 +0.11% |
| 12/21/09 | 36.70 | 37.13 | 36.60 | 58,881 | 36.79 | +0.13 +0.35% |
| 12/18/09 | 37.25 | 37.33 | 36.18 | 215,183 | 36.66 | -0.51 -1.37% |
| 12/17/09 | 37.54 | 37.76 | 36.87 | 105,195 | 37.17 | -0.45 -1.20% |
| 12/16/09 | 37.93 | 37.93 | 37.47 | 110,587 | 37.62 | +0.04 +0.11% |
| 12/15/09 | 37.83 | 37.94 | 37.52 | 87,547 | 37.58 | -0.21 -0.56% |
| 12/14/09 | 37.71 | 38.00 | 37.50 | 94,315 | 37.79 | +0.19 +0.51% |
| 12/11/09 | 37.56 | 37.75 | 36.95 | 41,110 | 37.60 | +0.25 +0.67% |
| 12/10/09 | 37.38 | 37.70 | 37.07 | 47,271 | 37.35 | -0.03 -0.08% |
| 12/09/09 | 37.54 | 37.75 | 37.18 | 83,167 | 37.38 | -0.35 -0.93% |
| 12/08/09 | 37.86 | 38.00 | 37.44 | 57,514 | 37.73 | -0.24 -0.63% |
| 12/07/09 | 37.60 | 38.21 | 37.60 | 82,734 | 37.97 | +0.30 +0.80% |
| 12/04/09 | 37.39 | 37.86 | 37.25 | 86,400 | 37.67 | +0.71 +1.92% |
| 12/03/09 | 37.41 | 37.57 | 36.90 | 73,945 | 36.96 | -0.23 -0.62% |
| 12/02/09 | 36.53 | 37.29 | 36.41 | 106,787 | 37.19 | +0.62 +1.70% |
| \/ Download Data To Spreadsheet | ||||||
