CTWS

Connecticut Water Service, Inc. Common Stock Historical Stock Prices

$48.21
*  
1.57
3.37%
Get CTWS Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading CTWS now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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 23-FEB-2016 TO 23-MAY-2016

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.
16:00 46.90 48.27 47.21 48.21 30,449
05/23/2016 46.86 47.259 46.5 46.64 29,928
05/20/2016 46.97 47.129 46.58 46.85 23,205
05/19/2016 46.77 46.9219 46.1 46.69 34,503
05/18/2016 46.21 47.36 45.68 46.77 41,177
05/17/2016 48.68 48.71 46.16 46.62 76,774
05/16/2016 48.82 49.33 48.51 48.95 52,591
05/13/2016 48.28 49.11 48 49.04 52,967
05/12/2016 48.82 49.5 48.49 48.57 37,343
05/11/2016 49.28 49.6 48.6 48.98 36,513
05/10/2016 48.63 49.98 48.605 49.5 53,781
05/09/2016 47.61 48.86 47.61 48.75 30,075
05/06/2016 47.12 47.95 47.12 47.89 29,419
05/05/2016 48.51 48.51 47.335 47.53 22,761
05/04/2016 47.52 48.6018 47.52 48.21 23,041
05/03/2016 47.63 48.13 47.31 47.73 26,025
05/02/2016 47 47.98 47 47.78 40,539
04/29/2016 46.94 47.15 46.65 47.02 42,448
04/28/2016 46.87 47.16 46.65 46.89 38,103
04/27/2016 46.85 47.3899 46.41 47.07 38,543
04/26/2016 46.45 47.4 46.41 46.72 35,758
04/25/2016 45.9 46.46 45.55 46.27 27,941
04/22/2016 45.76 46.32 45.68 46.08 44,611
04/21/2016 45.71 46.23 45.3699 45.6 71,171
04/20/2016 46.57 46.57 45.6201 45.94 77,920
04/19/2016 46.53 46.53 45.1101 46.34 81,770
04/18/2016 46.02 47.05 46.02 46.87 31,973
04/15/2016 45.42 46.73 45.42 46.27 38,884
04/14/2016 45.13 45.75 44.59 45.52 50,163
04/13/2016 45.05 45.36 44.2301 45.14 52,267
04/12/2016 44.61 45.15 44.4 45 42,879
04/11/2016 44.6 45.02 44.0948 44.75 34,373
04/08/2016 44.25 44.59 44.17 44.49 19,617
04/07/2016 43.46 44.17 43.46 43.92 36,009
04/06/2016 43.75 44.05 43.16 43.66 27,333
04/05/2016 44.2 44.7 43.69 43.81 37,854
04/04/2016 45.33 45.33 44.29 44.46 40,021
04/01/2016 44.89 45.4 44.5901 45.16 41,976
03/31/2016 44.93 45.45 44.12 45.1 85,682
03/30/2016 45.15 45.6622 44.34 44.78 48,824
03/29/2016 43.19 45.24 43.19 45.15 68,471
03/28/2016 43.56 43.78 42.22 43.05 61,078
03/24/2016 42.53 43.66 42.2216 43.5 61,588
03/23/2016 42.71 42.92 42.27 42.63 54,355
03/22/2016 42.37 43.22 42.27 42.9 61,917
03/21/2016 43.01 43.08 42.18 42.52 57,701
03/18/2016 44 44 42.96 43.06 128,648
03/17/2016 42.86 43.98 42.16 43.76 28,724
03/16/2016 42 43.04 41.71 42.83 54,335
03/15/2016 43.21 44.42 42 42.01 53,779
03/14/2016 43.18 43.64 42.8901 43.02 47,372
03/11/2016 43.32 43.66 42.59 43.18 32,582
03/10/2016 43.43 43.67 42.74 43.15 36,088
03/09/2016 42.93 43.56 42.68 43.29 38,996
03/08/2016 42.37 43.015 42.24 42.86 33,809
03/07/2016 42 43.16 41.85 42.4 75,163
03/04/2016 42 42.36 41.66 42.01 19,619
03/03/2016 42.59 42.59 41.3201 42.04 40,224
03/02/2016 41.24 42.74 40.8 42.51 56,861
03/01/2016 42.1 42.79 41.27 41.37 32,150
02/29/2016 40.88 42.18 40.7954 41.69 53,854
02/26/2016 42.77 42.77 40.67 40.79 59,331
02/25/2016 42.37 42.94 42.16 42.88 19,879
02/24/2016 41.9 42.43 41.8013 42.3 25,810
02/23/2016 42.28 42.56 41.8456 42.07 52,684
*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?