CTWS

Historical Stock Prices

$40.84
*  
0.54
1.3%
Get CTWS Alerts
*Delayed - data as of Feb. 5, 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: 1 Year, From 05-FEB-2015 TO 05-FEB-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.
02/05/2016 41.31 41.5303 40.51 40.84 49,869
02/04/2016 41.8 42.08 41.2301 41.38 32,615
02/03/2016 42.34 43.54 41.22 41.78 45,880
02/02/2016 42.85 43.47 41.94 42.05 42,963
02/01/2016 42.08 43.94 42.011 43.07 109,158
01/29/2016 41.32 43.12 41.32 42.93 67,260
01/28/2016 41.34 42.36 40.77 41.22 61,093
01/27/2016 40.81 41.43 40.52 41.1 44,001
01/26/2016 40.23 41.2261 40.23 40.89 35,334
01/25/2016 40.4 40.7589 40.04 40.13 31,486
01/22/2016 39.77 40.8987 39.535 40.45 43,206
01/21/2016 39.8 39.94 39.02 39.48 30,076
01/20/2016 39.27 40.25 38.86 39.7 44,874
01/19/2016 39.22 39.91 38.9371 39.61 45,177
01/15/2016 38.28 39.54 38.28 39.43 65,599
01/14/2016 38.81 39.5 38.81 38.92 20,026
01/13/2016 39.05 39.4 38.54 38.67 33,462
01/12/2016 39.15 39.25 38.59 39.04 39,128
01/11/2016 39.17 39.5 38.79 39.08 32,437
01/08/2016 38.84 39.25 38.39 38.81 41,212
01/07/2016 38.26 38.91 38.26 38.64 50,742
01/06/2016 38.06 38.8 38.06 38.75 30,128
01/05/2016 38.42 38.7636 38.02 38.47 38,203
01/04/2016 37.85 38.48 37.48 38.3 41,829
12/31/2015 38.93 39.18 38 38.01 27,464
12/30/2015 39.44 39.55 38.89 38.95 25,194
12/29/2015 39.5 39.81 39.4 39.54 23,326
12/28/2015 39.22 39.44 38.9547 39.26 30,735
12/24/2015 39.2 39.45 38.99 39.24 8,401
12/23/2015 39.13 39.43 38.915 39.07 15,325
12/22/2015 38.71 39.15 38.38 39.02 34,696
12/21/2015 38.71 38.98 38.29 38.74 38,413
12/18/2015 37.55 39.93 37.295 38.62 130,206
12/17/2015 37.85 38.175 37.33 37.73 22,500
12/16/2015 37.13 37.99 36.9788 37.92 41,356
12/15/2015 35.88 36.91 35.6004 36.83 39,691
12/14/2015 35.33 35.75 35.33 35.54 101,652
12/11/2015 34.77 35.7 34.77 35.38 38,726
12/10/2015 35.77 35.9 35.16 35.25 33,498
12/09/2015 35.71 35.97 35.57 35.65 25,457
12/08/2015 35.05 35.945 34.84 35.87 19,558
12/07/2015 35.71 35.91 34.8 35.05 49,195
12/04/2015 35.34 35.91 35.34 35.81 12,833
12/03/2015 35.57 35.64 35.235 35.35 24,977
12/02/2015 35.77 35.84 35.5 35.62 17,525
12/01/2015 36.35 36.52 35.5 35.77 30,334
11/30/2015 36.25 36.53 36.11 36.31 30,002
11/27/2015 35.86 36.1799 35.72 35.96 9,915
11/25/2015 35.814 36.21 35.67 36.07 24,239
11/24/2015 35.78 36.1 35.29 36.05 20,230
11/23/2015 35.98 36.16 35.63 35.99 32,495
11/20/2015 35.62 36.75 35.62 35.99 26,724
11/19/2015 35.28 35.78 35.15 35.39 30,162
11/18/2015 34.81 35.2484 34.15 35.18 34,010
11/17/2015 35.12 35.31 34.67 34.86 26,825
11/16/2015 34.62 35.23 34.24 35.21 34,464
11/13/2015 35 35.26 34.6 34.75 32,355
11/12/2015 35.59 35.75 35.01 35.04 13,333
11/11/2015 35.31 35.81 35.256 35.64 21,204
11/10/2015 35.25 35.41 35.01 35.11 25,043
11/09/2015 36.11 36.11 35.02 35.16 28,954
11/06/2015 36.83 36.83 35.71 36.26 31,839
11/05/2015 37.07 37.36 36.7001 37.12 28,505
11/04/2015 36.26 36.84 36.26 36.84 18,143
11/03/2015 36.5 36.69 36.1 36.37 46,490
11/02/2015 36.71 36.79 36.11 36.69 59,169
10/30/2015 36.97 37.0773 36.67 36.81 41,874
10/29/2015 37.55 37.55 36.55 36.87 30,888
10/28/2015 36.78 37.67 36.71 37.67 39,787
10/27/2015 36.79 37.19 36.49 36.63 30,709
10/26/2015 37.48 37.48 36.78 37.08 31,511
10/23/2015 37.5 37.65 36.86 37.49 25,647
10/22/2015 37.25 37.63 36.94 37.58 19,627
10/21/2015 38.22 38.31 37.07 37.07 19,271
10/20/2015 38.28 38.47 38.25 38.28 17,303
10/19/2015 37.71 38.49 37.5 38.34 25,804
10/16/2015 38.23 38.23 37.4 37.57 35,065
10/15/2015 37.41 38.09 36.92 38.08 45,911
10/14/2015 37.53 37.75 37.06 37.14 33,821
10/13/2015 37.4 37.84 37.36 37.54 15,353
10/12/2015 37.04 37.74 36.96 37.51 14,197
10/09/2015 37.29 37.315 36.69 36.93 26,625
10/08/2015 37 37.44 36.91 37.2 40,411
10/07/2015 36.84 37.37 36.685 36.97 30,667
10/06/2015 37.75 37.75 36.49 36.64 28,902
10/05/2015 37 37.69 36.94 37.54 30,311
10/02/2015 36.8 37.455 35.97 36.81 34,464
10/01/2015 36.33 36.84 36.01 36.41 42,402
09/30/2015 35.9 36.58 35.9 36.52 25,846
09/29/2015 35.8 36.03 35.71 35.74 17,035
09/28/2015 35.79 36.02 35.58 35.67 27,458
09/25/2015 36.35 36.35 35.7089 35.81 58,572
09/24/2015 35.98 36.45 35.76 36.12 24,650
09/23/2015 35.92 36.36 35.4 36.13 28,661
09/22/2015 35.4 35.99 35.4 35.58 18,342
09/21/2015 35.99 36.29 35.61 35.62 27,052
09/18/2015 35.28 35.925 35.28 35.85 40,108
09/17/2015 35.34 35.95 35.146 35.69 32,290
09/16/2015 35.06 35.63 34.95 35.09 23,011
09/15/2015 35.09 35.09 34.67 34.95 30,165
09/14/2015 34.43 35.16 34.43 34.93 24,180
09/11/2015 34.51 34.73 34.16 34.46 23,293
09/10/2015 34.42 34.83 34.35 34.7 13,948
09/09/2015 34.62 34.73 34.12 34.39 36,126
09/08/2015 34.72 34.75 34.32 34.46 23,108
09/04/2015 34.46 34.8706 34.16 34.3 13,547
09/03/2015 34.91 35.18 34.7 34.81 18,576
09/02/2015 35.06 35.22 34.69 34.81 29,191
09/01/2015 34.32 35.18 34.27 34.76 40,743
08/31/2015 34.26 34.9 34.14 34.75 37,084
08/28/2015 34.44 34.8 34.16 34.5 26,173
08/27/2015 34.75 34.75 33.9075 34.56 34,390
08/26/2015 35 35 34 34.43 23,887
08/25/2015 35.48 35.48 34 34.27 35,040
08/24/2015 34.02 35.4699 33.3 34.62 39,685
08/21/2015 33.7 35.35 33.7 35.1 49,314
08/20/2015 34.56 35.07 34.28 34.3 30,374
08/19/2015 34.75 35.18 34.43 34.92 13,129
08/18/2015 35.13 35.35 34.75 34.77 23,146
08/17/2015 35.26 35.32 35.01 35.18 13,618
08/14/2015 34.7 35.3348 34.48 35.15 21,011
08/13/2015 34.74 34.9499 34.45 34.6 31,938
08/12/2015 34.49 34.9699 34.24 34.78 17,365
08/11/2015 34.5 34.72 34.035 34.71 37,034
08/10/2015 33.86 34.82 33.75 34.22 41,745
08/07/2015 33.62 33.94 33.15 33.79 37,440
08/06/2015 33.97 34 33.53 33.72 25,530
08/05/2015 33.88 34.0804 33.75 33.89 24,165
08/04/2015 34.1 34.28 33.6 33.7 25,236
08/03/2015 34.13 34.52 33.75 34.08 30,040
07/31/2015 33.7 34.4 33.7 34.04 24,579
07/30/2015 34 34.09 33.71 33.71 26,646
07/29/2015 34.23 34.51 34.03 34.14 17,414
07/28/2015 34.46 34.54 33.9894 34.42 23,175
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
04/24/2015 36.06 36.6 36.06 36.6 20,770
04/23/2015 36.19 36.511 35.91 36.14 35,981
04/22/2015 36.62 36.62 36.19 36.38 7,985
04/21/2015 36.62 36.68 36.26 36.46 15,016
04/20/2015 35.82 36.45 35.82 36.44 26,675
04/17/2015 36.03 36.32 35.75 35.8 33,036
04/16/2015 36.77 36.9799 36.08 36.26 54,340
04/15/2015 36.72 36.9699 36.4 36.73 24,790
04/14/2015 36.75 37.19 36.75 36.82 34,519
04/13/2015 37.25 37.27 36.53 36.76 32,126
04/10/2015 36.53 37.46 36.3 37.03 25,209
04/09/2015 36.78 36.78 36 36.4 12,743
04/08/2015 36.76 37.31 36.7201 36.82 23,413
04/07/2015 37.31 37.53 36.8 36.82 26,320
04/06/2015 37.43 37.99 37.06 37.13 18,311
04/02/2015 37.03 37.8 37.03 37.51 37,192
04/01/2015 36.06 37.32 35.89 37.2 52,709
03/31/2015 36.7 37.22 36.11 36.33 35,958
03/30/2015 36.45 37.37 36.41 36.88 20,309
03/27/2015 36.63 37.01 36.27 36.51 23,273
03/26/2015 36.63 37.53 36.39 36.46 35,614
03/25/2015 37.06 37.7 36.63 36.77 21,899
03/24/2015 37.53 37.76 36.81 36.95 14,902
03/23/2015 37.62 38.13 37.32 37.43 23,046
03/20/2015 36.65 38.14 36.65 37.75 154,368
03/19/2015 36.9 37.08 36.37 36.53 39,554
03/18/2015 36.36 36.77 36.08 36.71 36,175
03/17/2015 36.23 36.4 35.91 36.35 55,014
03/16/2015 37.35 37.35 35.795 35.99 57,402
03/13/2015 37.13 37.22 36.37 36.81 18,303
03/12/2015 36.59 37.3 36.58 37.29 18,694
03/11/2015 36.18 36.7 36.01 36.45 31,876
03/10/2015 36.42 36.6056 36.07 36.14 22,030
03/09/2015 36.19 36.72 36.19 36.59 13,318
03/06/2015 36.92 37.13 36.02 36.15 35,591
03/05/2015 37.16 37.56 36.8 37.22 19,624
03/04/2015 36.93 37.75 36.93 37 23,750
03/03/2015 37.32 37.66 36.88 37.15 19,680
03/02/2015 37.14 37.31 36.7 37.28 31,943
02/27/2015 37.72 37.847 37.03 37.1 18,950
02/26/2015 37.63 38.16 37.44 37.68 29,387
02/25/2015 37.97 38.49 37.76 37.77 21,336
02/24/2015 37.7 38.24 37.59 37.97 26,160
02/23/2015 37.27 37.85 37.15 37.56 28,001
02/20/2015 37.97 37.98 37.26 37.47 22,804
02/19/2015 37.5 37.98 37.14 37.86 22,371
02/18/2015 37.06 37.97 37 37.46 21,947
02/17/2015 37.34 37.9 36.72 37.01 27,530
02/13/2015 37.45 37.45 37.14 37.37 22,337
02/12/2015 36.49 37.44 36.3232 37.4 29,431
02/11/2015 36.49 36.9 36.06 36.11 15,553
02/10/2015 36.29 36.72 36.11 36.43 20,134
02/09/2015 36.15 36.88 36 36.1 46,393
02/06/2015 36.51 36.73 36.095 36.14 20,757
02/05/2015 36.45 36.71 36.11 36.6 15,005
*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?