CTWS

Connecticut Water Service, Inc. Historical Stock Prices

$34.35
*  
0.12
0.35%
Get CTWS Alerts
*Delayed - data as of Jul. 28, 2015 13:30 ET  -  Find a broker to begin trading CTWS now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    CTWS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:30  34.59  34.46  33.9894  34.35 10,349
07/27/2015 33.95 34.66 33.86 34.47 25,913
07/24/2015 33.81 34.52 33.76 34 39,966
07/23/2015 34.86 35 33.77 33.81 18,673
07/22/2015 35.02 35.07 34.61 34.71 15,848
07/21/2015 35.41 35.58 34.5 34.83 25,203
07/20/2015 35.52 35.52 34.91 35.2 23,743
07/17/2015 35.77 35.77 35.236 35.37 31,532
07/16/2015 35.38 35.8 35.2101 35.69 16,766
07/15/2015 35.28 35.39 34.9113 35.18 10,609
07/14/2015 35.43 35.43 35.1 35.31 14,956
07/13/2015 35.39 35.42 35.1341 35.27 20,339
07/10/2015 35.21 35.4 34.96 35.15 34,134
07/09/2015 35.1 35.24 34.44 34.91 33,063
07/08/2015 34.72 35 34.62 34.77 24,163
07/07/2015 34.51 34.98 34.4 34.88 31,930
07/06/2015 34.31 34.63 34.23 34.45 18,911
07/02/2015 34.36 34.5 34.03 34.35 20,130
07/01/2015 34.26 34.52 34.01 34.4 40,658
06/30/2015 34.53 34.53 33.8102 34.16 44,002
06/29/2015 34.45 34.59 34.11 34.15 27,083
06/26/2015 34.5 34.66 34.1306 34.62 61,855
06/25/2015 34.59 34.59 34.1601 34.34 26,002
06/24/2015 34.07 34.74 34.07 34.33 35,694
06/23/2015 33.87 34.31 33.645 34.17 18,307
06/22/2015 33.72 33.87 33.5 33.81 25,423
06/19/2015 33.62 33.81 33.37 33.53 194,083
06/18/2015 33.4 33.79 33.35 33.47 83,628
06/17/2015 33.55 33.728 33.3 33.5 33,007
06/16/2015 33.65 33.835 33.2001 33.55 40,788
06/15/2015 35 35 33.56 33.65 69,768
06/12/2015 35.28 35.44 34.65 34.92 28,431
06/11/2015 35.3 35.78 35.01 35.28 20,713
06/10/2015 35.5 35.78 35.05 35.31 48,928
06/09/2015 35.13 35.46 35 35.32 27,473
06/08/2015 34.89 35.43 34.72 35.1 26,782
06/05/2015 34.75 35.18 34.2129 35.17 27,945
06/04/2015 35.09 35.46 34.79 34.85 24,324
06/03/2015 35.58 35.67 35.2 35.39 25,463
06/02/2015 35.54 35.87 35.253 35.4 28,465
06/01/2015 35.31 35.99 35.07 35.62 23,424
05/29/2015 35.15 35.42 34.98 35.25 27,592
05/28/2015 35.05 35.47 34.6301 35.27 19,974
05/27/2015 35 35.63 35 35.34 22,708
05/26/2015 35.069 35.08 34.33 34.75 29,584
05/22/2015 35.51 35.51 34.95 35.16 23,420
05/21/2015 35.23 35.56 34.99 35.42 22,654
05/20/2015 34.97 35.34 34.9 35.11 14,635
05/19/2015 35.95 35.97 34.82 34.97 45,016
05/18/2015 36.1 36.1899 35.8 35.95 18,500
05/15/2015 35.42 36.12 35.258 36.04 33,038
05/14/2015 34.54 35.085 34.54 35.06 19,208
05/13/2015 34.43 34.54 34.058 34.27 15,052
05/12/2015 34.51 34.76 34.09 34.51 29,215
05/11/2015 34.78 35.36 34.51 34.64 14,739
05/08/2015 35.42 35.42 34.28 34.92 30,989
05/07/2015 35.36 35.63 34.9 34.9 24,463
05/06/2015 34.81 35.73 34.7516 35.57 36,945
05/05/2015 35.58 35.6 34.24 34.59 43,660
05/04/2015 35.99 36.54 35.63 35.78 19,943
05/01/2015 36.04 36.12 35.3078 36.01 27,680
04/30/2015 36.56 36.6799 35.8 36 35,655
04/29/2015 36.65 37.0595 36.65 36.81 27,977
04/28/2015 36.95 37.1 36.61 36.95 33,618
04/27/2015 36.65 36.89 36.01 36.8 26,171
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?