CTWS

Historical Stock Prices

$32.82
*  
0.44
 negative 
1.36%
Get CTWS Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 32.38 32.97 32.32 32.82 25,764
04/16/2014 32.27 32.7199 32.26 32.38 17,563
04/15/2014 32.5 32.51 31.6222 32.27 29,204
04/14/2014 32.73 33.05 32.1 32.34 33,014
04/11/2014 32.76 33.03 32.5 32.52 28,504
04/10/2014 33.49 33.54 32.7304 32.92 27,409
04/09/2014 33.89 33.89 33.39 33.57 16,225
04/08/2014 33.23 34.19 33.23 33.8 36,012
04/07/2014 33.24 33.54 32.77 33.25 23,428
04/04/2014 33.99 33.99 33.02 33.15 33,731
04/03/2014 33.99 34.268 33.592 33.81 19,539
04/02/2014 34.28 34.3199 33.9 34.18 21,374
04/01/2014 34.18 34.56 33.87 34.31 34,274
03/31/2014 34.2 34.56 33.99 34.17 38,372
03/28/2014 33.96 34.53 33.88 33.99 13,049
03/27/2014 34.17 34.3974 33.89 34.05 14,637
03/26/2014 34.73 34.94 34.01 34.2 26,752
03/25/2014 33.96 34.73 33.96 34.73 25,552
03/24/2014 34.31 34.45 33.96 34.34 14,076
03/21/2014 34.49 34.49 33.84 34.23 72,554
03/20/2014 34.53 34.7 34.25 34.36 16,176
03/19/2014 34.48 34.76 34.2032 34.65 29,870
03/18/2014 33.86 34.71 33.7901 34.6 55,330
03/17/2014 33.62 34.17 33.57 33.78 27,014
03/14/2014 33.08 33.5699 32.8828 33.53 18,358
03/13/2014 33.39 33.5599 33.0665 33.24 16,094
03/12/2014 33.09 33.46 33.01 33.37 19,920
03/11/2014 33.15 33.53 32.91 33.05 23,229
03/10/2014 32.97 33.36 32.7901 33.21 26,231
03/07/2014 33.18 33.4199 32.87 32.91 16,515
03/06/2014 33.52 33.52 33.01 33.13 17,464
03/05/2014 33.55 33.64 33.21 33.34 27,661
03/04/2014 33.23 33.93 33.18 33.6 108,564
03/03/2014 32.64 33.18 32.5 32.95 25,363
02/28/2014 32.59 33.21 32.59 32.84 36,152
02/27/2014 33 33.14 32.5 32.6 32,129
02/26/2014 33.57 33.64 33.09 33.23 38,105
02/25/2014 34.36 34.36 33.38 33.44 13,975
02/24/2014 34.32 34.45 34 34.02 12,156
02/21/2014 33.88 34.23 33.546 34.03 30,621
02/20/2014 32.87 33.82 32.87 33.76 19,101
02/19/2014 33.44 33.809 32.9 32.92 24,087
02/18/2014 33.18 33.75 33.03 33.61 37,565
02/14/2014 33.45 33.58 32.98 33.2 29,715
02/13/2014 32.8 33.59 32.53 33.46 53,901
02/12/2014 32.89 33.32 32.86 32.94 21,661
02/11/2014 32.78 33.33 32.55 33.2 49,720
02/10/2014 32.18 32.59 32.03 32.56 28,720
02/07/2014 32.05 32.26 31.8 32.12 22,339
02/06/2014 32.01 32.2 31.65 32.05 34,026
02/05/2014 32.62 32.6898 31.97 32.04 26,890
02/04/2014 32.93 33.1999 32.4 32.62 33,840
02/03/2014 33.78 33.79 32.55 32.9 37,705
01/31/2014 34.01 34.05 33.0007 33.7 23,791
01/30/2014 33.75 34.58 33.75 34.5 29,772
01/29/2014 33.91 34.24 33.6 33.79 24,497
01/28/2014 34.09 34.2 33.84 34.11 37,142
01/27/2014 34.58 34.6 34.08 34.19 36,862
01/24/2014 34.64 34.75 34.25 34.44 38,555
01/23/2014 34.65 34.86 34.65 34.73 16,736
01/22/2014 34.65 34.91 34.65 34.7 17,224
01/21/2014 35.1 35.1 34.63 34.79 39,871
01/17/2014 34.9 35.23 34.67 34.79 53,104
01/16/2014 34.73 34.97 34.61 34.74 22,983
01/15/2014 34.73 35.39 34.68 34.93 33,505
01/14/2014 34.68 35.04 34.56 34.76 33,302
01/13/2014 34.8 34.879 34.55 34.58 24,276
01/10/2014 34.7 34.946 34.54 34.84 35,210
01/09/2014 35.01 35.09 34.55 34.61 16,913
01/08/2014 35.14 35.14 34.62 34.97 22,605
01/07/2014 35.1 35.48 34.8501 35.09 33,478
01/06/2014 35.1 35.27 34.79 34.89 31,352
01/03/2014 35.01 35.3102 34.95 35.04 42,940
01/02/2014 35.42 35.51 35 35 35,206
12/31/2013 35.62 35.75 35.32 35.51 18,942
12/30/2013 35.16 35.98 35.16 35.51 30,343
12/27/2013 35.41 35.55 35.02 35.28 18,420
12/26/2013 36.03 36.03 35.11 35.25 23,088
12/24/2013 35.88 36.45 35.7201 36.01 14,742
12/23/2013 35 36.329 35 35.74 41,292
12/20/2013 33.81 34.63 33.81 34.55 97,846
12/19/2013 34.4 34.4 33.58 33.66 24,590
12/18/2013 33.95 34.34 33.6 34.33 32,901
12/17/2013 34.04 34.39 33.64 34.04 27,601
12/16/2013 33.86 34.45 33.2101 33.94 52,773
12/13/2013 33.56 33.76 33.17 33.64 38,217
12/12/2013 32.94 33.83 32.87 33.4 43,174
12/11/2013 33.13 33.26 32.6201 32.81 34,692
12/10/2013 33.17 33.31 32.44 32.99 49,362
12/09/2013 33.59 33.594 33.1 33.33 36,728
12/06/2013 33.55 34.13 33.105 33.67 50,651
12/05/2013 33.31 33.57 33.11 33.23 15,536
12/04/2013 33.49 33.56 33 33.23 23,491
12/03/2013 33.9 34.56 33.36 33.63 56,366
12/02/2013 34.85 34.97 33.67 33.94 65,899
11/29/2013 34.5 35 34.13 34.75 49,879
11/27/2013 34.3 34.83 33.86 34.45 44,968
11/26/2013 34.4 34.78 34.09 34.49 49,561
11/25/2013 34.47 34.96 34.28 34.39 34,397
11/22/2013 33.98 34.719 33.9 34.31 41,784
11/21/2013 33.69 34.33 33.6027 34.07 32,963
11/20/2013 33.59 33.95 33.59 33.71 15,277
11/19/2013 33.53 33.99 33.33 33.63 37,358
11/18/2013 33.37 33.8 33.2001 33.55 55,984
11/15/2013 33.07 33.49 32.9 33.37 20,830
11/14/2013 33.13 33.19 32.88 33.12 18,322
11/13/2013 32.87 33.12 32.77 33.12 20,632
11/12/2013 32.73 32.96 32.61 32.88 39,005
11/11/2013 32.88 32.889 32.48 32.728 24,363
11/08/2013 31.94 32.9 31.94 32.64 35,758
11/07/2013 32.47 32.47 31.7531 31.94 49,695
11/06/2013 31.84 32.58 31.84 32.26 25,766
11/05/2013 31.88 32.18 31.7 31.79 9,609
11/04/2013 31.9 32.14 31.4701 31.91 20,482
11/01/2013 31.99 32.4 31.4 31.91 37,179
10/31/2013 32.5 32.71 32.03 32.05 28,115
10/30/2013 32.83 32.8999 32.5 32.5 14,173
10/29/2013 32.84 32.9 32.5401 32.89 18,840
10/28/2013 32.74 32.97 32.5492 32.8 23,869
10/25/2013 32.67 32.7099 32.04 32.63 27,933
10/24/2013 32.59 32.72 32.02 32.53 33,227
10/23/2013 32.32 32.9269 32.32 32.48 16,949
10/22/2013 32.43 32.64 32.23 32.36 25,776
10/21/2013 32.49 32.49 32.12 32.23 21,257
10/18/2013 32.42 32.45 31.845 32.45 30,023
10/17/2013 31.38 32.3976 31.16 32.05 22,277
10/16/2013 31.11 31.5 30.821 31.35 93,051
10/15/2013 31.69 31.69 31.07 31.12 19,648
10/14/2013 32.09 32.18 31.48 31.81 19,631
10/11/2013 31.32 32.2 31.2688 32.19 21,518
10/10/2013 31.62 31.73 31.18 31.47 24,662
10/09/2013 31.53 31.75 31.12 31.12 100,012
10/08/2013 31.11 31.49 30.88 31.35 47,641
10/07/2013 30.86 31.4 30.68 31.2 25,213
10/04/2013 31.04 31.2989 31.0201 31.09 17,403
10/03/2013 31.42 31.56 31.01 31.12 22,859
10/02/2013 32 32 31.34 31.37 17,112
10/01/2013 32.11 32.43 31.8601 32.28 39,218
09/30/2013 31.98 32.16 31.84 32.16 29,570
09/27/2013 31.73 32.01 31.7067 31.98 12,923
09/26/2013 31.95 32.002 31.71 31.96 9,936
09/25/2013 32.43 32.43 31.61 31.8 23,476
09/24/2013 32.12 32.45 31.99 32.3 21,202
09/23/2013 31.54 32.11 31.4928 32 25,579
09/20/2013 31.42 31.82 31.15 31.67 49,125
09/19/2013 31.48 31.5 31.07 31.43 11,359
09/18/2013 30.9 31.437 30.7 31.41 36,370
09/17/2013 30.72 31.089 30.44 30.86 24,898
09/16/2013 31.26 31.4099 30.34 30.59 36,389
09/13/2013 30.98 31.2 30.77 31.04 29,448
09/12/2013 31 31.12 30.59 30.83 39,630
09/11/2013 31.28 31.56 30.95 31.08 47,559
09/10/2013 30.88 31.36 30.62 31.23 21,309
09/09/2013 30.6 30.91 30.38 30.85 13,443
09/06/2013 30.61 30.87 30.29 30.42 47,134
09/05/2013 30.95 30.95 30.4 30.51 12,441
09/04/2013 30.64 31.01 30.53 30.85 31,005
09/03/2013 30.73 30.78 30.41 30.59 19,216
08/30/2013 30.89 31.109 30.37 30.46 32,234
08/29/2013 30.75 31.06 30.5 31.01 22,662
08/28/2013 30.64 30.9599 30.57 30.75 23,313
08/27/2013 30.79 31.0099 30.61 30.81 33,495
08/26/2013 31.56 31.5601 30.651 31.04 17,496
08/23/2013 31.5 31.5699 31.32 31.56 26,229
08/22/2013 30.95 31.5 30.95 31.38 26,194
08/21/2013 31.07 31.499 30.82 31.04 31,280
08/20/2013 30.8 31.1399 30.58 31.08 108,048
08/19/2013 30.78 30.95 30.28 30.84 70,469
08/16/2013 30.08 30.83 30.05 30.62 93,779
08/15/2013 30.58 31 30.14 30.2 33,755
08/14/2013 30.87 30.959 30.49 30.73 30,393
08/13/2013 30.95 31 30.25 30.86 39,170
08/12/2013 29.5 30.08 29.5 30.04 13,029
08/09/2013 30.06 30.06 29.7 29.81 8,134
08/08/2013 30.01 30.13 29.76 30.1 8,301
08/07/2013 29.89 30.07 29.77 29.81 14,073
08/06/2013 30.03 30.071 29.85 29.86 10,631
08/05/2013 29.97 30.65 29.85 29.99 29,587
08/02/2013 30.12 30.37 29.87 30.08 19,744
08/01/2013 30.08 30.48 29.94 30.21 22,360
07/31/2013 30.13 30.13 29.85 29.9 16,445
07/30/2013 29.79 30.17 29.77 30.11 14,831
07/29/2013 30.47 30.48 29.5 29.7 29,267
07/26/2013 30.79 30.95 30.1 30.46 26,455
07/25/2013 29.32 30.96 29.02 30.95 57,867
07/24/2013 29.64 29.84 29.07 29.27 38,837
07/23/2013 29.79 29.8 29.56 29.63 16,173
07/22/2013 29.53 29.84 29.51 29.81 24,935
07/19/2013 29.72 29.77 29.45 29.73 19,414
07/18/2013 29.66 29.75 29.5401 29.71 8,111
07/17/2013 29.78 29.85 29.43 29.64 10,745
07/16/2013 29.55 29.79 29.45 29.69 29,837
07/15/2013 29.3 29.64 29.26 29.62 28,974
07/12/2013 29.29 29.43 29.14 29.26 21,565
07/11/2013 29.2 29.41 29.1499 29.41 24,675
07/10/2013 28.88 29.14 28.8 29.07 27,385
07/09/2013 28.96 29.01 28.65 28.88 14,956
07/08/2013 28.82 29.02 28.5 28.79 31,449
07/05/2013 28.84 28.84 28.34 28.82 16,500
07/03/2013 28.34 28.64 28.29 28.64 5,511
07/02/2013 28.37 28.65 28.26 28.46 36,152
07/01/2013 28.64 28.8199 28.3 28.405 17,573
06/28/2013 28.75 28.91 28.5 28.7 308,576
06/27/2013 28.88 28.95 28.65 28.75 18,576
06/26/2013 29.01 29.01 28.48 28.68 11,586
06/25/2013 28.85 28.88 28.311 28.74 15,388
06/24/2013 28.13 28.74 28.09 28.7 28,713
06/21/2013 28.4 28.73 27.77 28.34 240,655
06/20/2013 28.74 28.83 28.09 28.25 44,957
06/19/2013 29.39 29.43 28.81 28.82 26,526
06/18/2013 29.34 29.4 29.15 29.32 73,285
06/17/2013 28.74 29.44 28.66 29.21 72,282
06/14/2013 28.51 28.74 28.178 28.34 23,237
06/13/2013 28.15 28.68 28 28.55 41,186
06/12/2013 28.26 28.39 28.17 28.32 19,626
06/11/2013 28.28 28.44 28.12 28.18 17,925
06/10/2013 28.5 28.5 28.26 28.5 9,367
06/07/2013 28.56 28.56 28.1801 28.36 22,833
06/06/2013 28.54 28.5899 28.29 28.54 21,763
06/05/2013 28.62 28.64 28.09 28.5 32,065
06/04/2013 28.97 29.03 28.36 28.59 24,615
06/03/2013 28.47 29.05 28.47 28.93 44,099
05/31/2013 28.58 28.8899 28.17 28.37 26,144
05/30/2013 28.71 28.87 28.52 28.81 13,664
05/29/2013 29.17 29.25 28.53 28.78 30,435
05/28/2013 29.23 29.39 28.9 29.24 33,747
05/24/2013 28.7 29.21 28.65 28.83 24,913
05/23/2013 28.65 29.17 28.65 28.93 63,058
05/22/2013 29.19 29.25 28.69 28.9 36,120
05/21/2013 28.96 29.25 28.96 29.16 20,618
05/20/2013 29.05 29.05 28.81 29.04 12,546
05/17/2013 28.69 29.05 28.52 29.03 54,454
05/16/2013 28.82 28.93 28.55 28.63 26,682
05/15/2013 28.6 28.94 28.6 28.86 14,623
05/14/2013 28.72 28.95 28.55 28.66 26,570
05/13/2013 28.7 28.83 28.62 28.8 31,538
05/10/2013 28.76 28.91 28.62 28.74 23,305
05/09/2013 28.93 28.93 28.65 28.69 24,877
05/08/2013 28.92 28.93 28.57 28.67 22,893
05/07/2013 28.62 28.95 28.52 28.93 34,541
05/06/2013 28.59 28.6699 28.41 28.56 14,370
05/03/2013 28.26 28.72 28.26 28.68 21,316
05/02/2013 28.33 28.33 27.8 28.21 144,420
05/01/2013 28.32 28.4399 28.14 28.15 47,581
04/30/2013 28.38 28.573 28.19 28.48 22,729
04/29/2013 28.24 28.46 28.17 28.2 14,167
04/26/2013 28.38 28.5299 28.04 28.15 34,298
04/25/2013 28.46 28.589 28.26 28.4 14,815
04/24/2013 28.36 28.59 28.26 28.4 15,692
04/23/2013 28.41 28.45 28.23 28.44 24,328
04/22/2013 29.06 29.13 28.14 28.23 34,797
04/19/2013 28.51 29.07 28.41 29 74,274
04/18/2013 27.99 28.59 27.94 28.49 34,514
04/17/2013 28.12 28.42 27.81 28.03 26,152
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 your brokers before you trade


Want to trade FX?