CTWS

Connecticut Water Service, Inc. Historical Stock Prices

$32.95
*  
0.25
0.76%
Get CTWS Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading CTWS now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    CTWS After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  32.70  32.99  32.51  32.95 31,930
08/28/2014 33.11 33.11 32.51 32.7 25,578
08/27/2014 33 33.4599 32.965 33.41 24,825
08/26/2014 32.87 33.0799 32.765 32.85 57,660
08/25/2014 33.1 33.1 32.76 32.89 23,039
08/22/2014 32.8 32.9799 32.555 32.76 22,419
08/21/2014 32.91 33.089 32.51 32.79 34,841
08/20/2014 33.28 33.28 32.77 32.88 32,903
08/19/2014 33.22 33.42 33.1405 33.28 20,714
08/18/2014 32.68 33.06 32.63 33.04 21,543
08/15/2014 32.9 32.97 32.3501 32.61 22,619
08/14/2014 32.48 32.685 32.4799 32.63 12,001
08/13/2014 32.18 32.45 32.18 32.34 16,514
08/12/2014 32.09 32.36 31.85 32.09 17,440
08/11/2014 31.92 32.48 31.88 32.11 32,068
08/08/2014 31.41 31.8799 31.366 31.66 15,258
08/07/2014 31.51 31.6965 31.3 31.42 9,158
08/06/2014 31.08 31.52 31.08 31.47 13,642
08/05/2014 31.75 31.84 31 31.18 44,520
08/04/2014 31.96 32.1234 31.62 31.73 32,448
08/01/2014 32 32 31.8 31.86 19,388
07/31/2014 32.06 32.23 31.88 31.89 21,157
07/30/2014 32.43 32.43 32.04 32.15 17,225
07/29/2014 32.47 32.64 32.25 32.25 10,502
07/28/2014 32.33 32.62 32.21 32.24 13,718
07/25/2014 32.28 32.39 32.17 32.23 21,235
07/24/2014 33.13 33.17 32.5 32.51 13,397
07/23/2014 32.21 33.2299 31.96 32.99 68,499
07/22/2014 32.32 32.51 31.95 32.15 16,459
07/21/2014 32.17 32.38 32.03 32.33 12,669
07/18/2014 31.8 32.55 31.8 32.46 18,423
07/17/2014 32.11 32.31 31.79 31.94 25,593
07/16/2014 32.7 32.7 32.0301 32.24 25,915
07/15/2014 32.83 32.83 32.4 32.5 19,414
07/14/2014 33 33 32.6 32.7 18,041
07/11/2014 32.87 32.99 32.64 32.72 21,640
07/10/2014 32.71 33.04 32.58 32.85 20,729
07/09/2014 33.27 33.3399 32.93 33.13 19,652
07/08/2014 33.12 33.32 32.77 33.21 14,520
07/07/2014 33.58 33.58 33.05 33.14 22,960
07/03/2014 33.81 33.81 33.38 33.58 12,117
07/02/2014 34.41 34.8 33.76 33.81 25,625
07/01/2014 33.93 34.7399 33.76 34.45 30,981
06/30/2014 34.17 34.18 33.65 33.87 26,644
06/27/2014 33.12 34.19 33.12 34.19 80,266
06/26/2014 33.23 33.47 32.96 33.36 25,538
06/25/2014 32.93 33.45 32.93 33.33 15,359
06/24/2014 32.92 33.49 32.92 33.16 25,070
06/23/2014 32.95 33.24 32.81 33.18 23,409
06/20/2014 33.13 33.16 32.93 33.01 89,745
06/19/2014 32.85 32.998 32.75 32.91 22,181
06/18/2014 32.72 32.9 32.32 32.82 16,173
06/17/2014 32.44 32.679 32.37 32.66 18,370
06/16/2014 32.2 32.4 32.01 32.31 30,009
06/13/2014 32.5 32.65 32.1 32.18 12,478
06/12/2014 32.32 32.47 32.058 32.41 16,909
06/11/2014 32.65 32.95 32.435 32.46 18,498
06/10/2014 32.71 32.88 32.49 32.72 22,972
06/09/2014 32.43 32.9 32.3184 32.85 15,438
06/06/2014 32.56 32.9 32.45 32.52 20,925
06/05/2014 31.45 32.49 31.3306 32.48 24,577
06/04/2014 31.5 31.85 31.33 31.45 18,151
06/03/2014 32.08 32.08 31.55 31.63 28,021
06/02/2014 32.17 32.42 32.02 32.14 20,820
05/30/2014 32.2 32.37 32 32.07 30,729
05/29/2014 32.22 32.41 32 32.12 15,777
05/28/2014 32.59 32.863 32.33 32.45 19,862
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?