CTWS

Connecticut Water Service, Inc. Historical Stock Prices

$36.46
*  
0.55
1.53%
Get CTWS Alerts
*Delayed - data as of Dec. 22, 2014 14:53 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
14:53  35.86  36.49  35.65  36.46 13,361
12/19/2014 35.54 36.1 35.2778 35.91 71,180
12/18/2014 35.06 35.69 34.744 35.68 19,788
12/17/2014 34.24 34.96 33.7953 34.93 24,063
12/16/2014 33.85 34.79 33.76 34.36 16,384
12/15/2014 34.22 34.4987 33.75 33.76 24,333
12/12/2014 34.18 34.42 33.84 33.94 22,656
12/11/2014 34.56 34.75 34.29 34.41 14,982
12/10/2014 35 35.08 34.26 34.34 24,155
12/09/2014 33.94 34.99 33.74 34.98 41,108
12/08/2014 34.13 34.92 34.0732 34.13 23,008
12/05/2014 34.06 34.71 34.06 34.66 26,146
12/04/2014 34.22 34.52 34.01 34.11 17,242
12/03/2014 34.4 34.728 34.2372 34.35 17,572
12/02/2014 34.26 34.65 34.01 34.32 34,003
12/01/2014 34.89 35.1725 34.25 34.26 36,929
11/28/2014 35.56 35.68 34.7901 34.85 14,182
11/26/2014 35.19 35.6 35.04 35.41 9,507
11/25/2014 35.58 35.58 35.15 35.37 18,004
11/24/2014 35.31 35.4399 35.0576 35.33 18,821
11/21/2014 35.99 35.99 34.95 35.15 24,276
11/20/2014 35.21 35.59 34.95 35.55 15,476
11/19/2014 35.68 35.68 34.917 35.15 28,280
11/18/2014 35.99 36.3977 35.91 35.93 20,893
11/17/2014 36.38 36.38 36.02 36.15 25,133
11/14/2014 36.71 36.71 36.13 36.13 13,564
11/13/2014 36.99 37.1 36.54 36.54 17,567
11/12/2014 36.14 36.99 35.85 36.99 16,516
11/11/2014 36.338 36.338 35.77 36.15 43,366
11/10/2014 36.61 36.62 36.07 36.15 25,566
11/07/2014 36.88 36.95 36.5501 36.9 19,748
11/06/2014 36.59 36.89 36.2 36.88 18,645
11/05/2014 37 37 36.42 36.56 22,686
11/04/2014 36.61 36.95 36.375 36.83 13,745
11/03/2014 37.1 37.1 36.52 36.77 20,063
10/31/2014 36.45 37.205 36.05 37.17 43,689
10/30/2014 35.76 36.16 35.74 36.09 54,408
10/29/2014 35.72 36 35.24 35.86 18,757
10/28/2014 35.15 35.72 35.15 35.68 47,664
10/27/2014 34.78 35.17 34.52 35.05 12,308
10/24/2014 34.92 35.12 34.8408 34.98 19,391
10/23/2014 34.84 35 34.34 34.81 28,567
10/22/2014 34.93 34.93 34.45 34.47 15,862
10/21/2014 35.29 35.3 34.19 34.73 59,913
10/20/2014 34.52 35.2285 34.52 35.21 23,987
10/17/2014 35.41 35.41 34.35 34.52 30,460
10/16/2014 34.85 35.37 34.76 35.11 19,119
10/15/2014 34.52 35.3882 33.96 35.19 36,122
10/14/2014 34 34.74 33.9936 34.74 37,430
10/13/2014 33.25 33.99 33.19 33.82 25,205
10/10/2014 32.59 33.545 32.59 33.08 28,599
10/09/2014 33.22 33.34 32.55 32.78 23,271
10/08/2014 32.3 33.4 32.2129 33.24 23,881
10/07/2014 32.29 32.8 32.25 32.43 16,036
10/06/2014 32.91 32.91 32.36 32.37 16,633
10/03/2014 32.88 33.23 32.55 32.92 33,035
10/02/2014 32.58 32.9 32.25 32.78 29,193
10/01/2014 32.63 32.9 32.22 32.46 41,526
09/30/2014 32.94 33.13 32.5 32.5 37,899
09/29/2014 32.65 33.38 32.627 33.14 23,296
09/26/2014 32.45 33.52 32.45 32.92 22,211
09/25/2014 32.9 32.9 32.25 32.43 26,180
09/24/2014 32.64 32.9954 32.49 32.67 15,122
09/23/2014 32.69 33 32.54 32.58 25,765
09/22/2014 33 33.2249 32.785 32.81 23,874
09/19/2014 33.4 33.588 33.03 33.1 49,909
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?