CTWS

Connecticut Water Service, Inc. Common Stock Historical Stock Prices

$54.43
*  
1.15
2.16%
Get CTWS Alerts
*Delayed - data as of Jun. 24, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 23-JUN-2015 TO 23-JUN-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 51.54 54.64 51.291 54.43 201,462
06/23/2016 52.83 53.52 52.64 53.28 50,465
06/22/2016 53.57 53.61 52.21 52.59 74,741
06/21/2016 52.64 53.43 52.0001 53.26 50,075
06/20/2016 52.28 52.99 51.8101 52.43 59,458
06/17/2016 52.58 52.58 50.62 51.77 257,800
06/16/2016 52.48 52.89 52.13 52.73 59,651
06/15/2016 52.91 53.145 51.84 52.36 46,759
06/14/2016 51.57 52.81 51.4449 52.7 40,672
06/13/2016 52.26 52.89 51.64 51.94 34,735
06/10/2016 51.82 52.48 51.3201 52.42 32,788
06/09/2016 51.83 52.3999 51.76 51.85 27,041
06/08/2016 50.67 51.9 50.49 51.83 39,052
06/07/2016 50.17 51.0489 50.15 50.6 37,567
06/06/2016 50.14 50.94 49.74 50.1 33,176
06/03/2016 48.8 49.9 48.8 49.83 31,490
06/02/2016 49.391 49.391 48.3 49.295 21,118
06/01/2016 48.17 49.626 48.07 49.51 37,312
05/31/2016 48.57 48.69 47.88 48.23 48,445
05/27/2016 48 48.62 47.925 48.44 31,825
05/26/2016 47.99 48.66 47.99 48.25 20,633
05/25/2016 48.31 48.31 47.661 47.96 40,929
05/24/2016 47.21 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
02/22/2016 42.05 42.525 41.52 42.17 41,753
02/19/2016 42.02 42.44 41.5 41.67 33,877
02/18/2016 41.83 42.47 41.582 41.98 23,311
02/17/2016 42.31 42.31 41.56 41.75 30,706
02/16/2016 42.33 42.33 41.5857 42.15 30,331
02/12/2016 42.36 42.52 41.64 41.9 21,186
02/11/2016 41.84 42.3 41.39 42.07 24,879
02/10/2016 42.36 43 41.73 42.32 41,365
02/09/2016 42.3 42.61 42 42.17 33,795
02/08/2016 40.36 42.45 40.36 42.42 64,644
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
*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?