CTWS

Connecticut Water Service, Inc. Historical Stock Prices

$37.26
*  
0.09
0.24%
Get CTWS Alerts
*Delayed - data as of Jan. 27, 2015  -  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 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  36.96  37.5305  36.90  37.26 20,676
01/27/2015 36.96 37.5305 36.9 37.26 20,676
01/26/2015 37.68 37.7699 36.9901 37.17 14,332
01/23/2015 36.62 38.55 36.23 37.52 76,433
01/22/2015 36.17 36.93 35.75 36.92 34,320
01/21/2015 35.96 36.5147 35.81 35.89 14,686
01/20/2015 36.07 36.2 35.72 36.08 14,175
01/16/2015 35.46 36.21 35.31 36.2 15,927
01/15/2015 35.98 35.98 35.39 35.61 14,622
01/14/2015 35.45 36.2128 35.45 36 13,198
01/13/2015 35.52 36.24 35.165 35.74 29,214
01/12/2015 35.35 35.71 35.07 35.29 20,148
01/09/2015 35.72 35.72 35.22 35.26 13,213
01/08/2015 35.77 35.935 35.3701 35.62 21,643
01/07/2015 35.46 35.59 35.12 35.53 12,939
01/06/2015 35.6 36.4499 35.15 35.18 20,541
01/05/2015 36.01 36.2041 35.36 35.59 21,544
01/02/2015 36.47 36.65 35.73 36.12 11,319
12/31/2014 36.75 37.3475 36.28 36.29 12,047
12/30/2014 36.97 37.5 36.72 36.78 10,948
12/29/2014 36.61 37.5 36.61 37.5 30,787
12/26/2014 36.61 36.93 36.42 36.65 11,572
12/24/2014 36.61 36.75 36.42 36.69 5,944
12/23/2014 36.49 36.79 35.32 36.64 18,013
12/22/2014 35.86 36.69 35.65 36.54 26,225
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
09/18/2014 33.21 33.51 33.082 33.4 20,951
09/17/2014 33.48 33.64 33.12 33.18 17,507
09/16/2014 33.11 33.59 33 33.37 21,426
09/15/2014 32.95 33.19 32.24 33.01 39,607
09/12/2014 33.29 33.29 32.75 32.89 18,121
09/11/2014 33.09 33.46 33.09 33.27 25,489
09/10/2014 33.06 33.27 32.82 33.03 21,384
09/09/2014 33.43 33.49 33 33.07 25,086
09/08/2014 33.38 33.5 33.28 33.38 18,335
09/05/2014 33.14 33.4 33.1 33.3 25,950
09/04/2014 33.15 33.4 33.11 33.12 16,438
09/03/2014 33.1 33.22 33 33.08 25,955
09/02/2014 33.12 33.12 32.7 33.05 39,623
08/29/2014 32.7 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
05/27/2014 31.99 32.78 31.87 32.78 27,195
05/23/2014 31.75 32 31.49 31.97 28,702
05/22/2014 31.65 31.95 31.5329 31.89 24,000
05/21/2014 31.44 31.639 31.25 31.46 25,771
05/20/2014 31.75 31.75 31.271 31.41 40,173
05/19/2014 31.64 31.9316 31.36 31.79 33,109
05/16/2014 31.54 31.92 31.33 31.87 22,607
05/15/2014 31.6 31.84 31.5 31.54 22,047
05/14/2014 32.28 32.28 31.7 31.75 44,608
05/13/2014 32.79 32.85 32.28 32.3 33,979
05/12/2014 32.56 32.84 32.541 32.78 35,528
05/09/2014 31.97 32.54 31.7169 32.38 26,639
05/08/2014 32.17 32.17 31.69 31.81 31,133
05/07/2014 31.75 32.36 31.5 32.21 58,645
05/06/2014 31.97 32.09 31.6 31.65 33,462
05/05/2014 31.98 32.3099 31.95 32.19 17,569
05/02/2014 32.51 32.6699 32 32.01 26,678
05/01/2014 32.43 32.67 32.28 32.58 36,913
04/30/2014 32.15 32.72 32.06 32.5 39,983
04/29/2014 32.54 32.8799 32.12 32.28 22,414
04/28/2014 32.73 33.0235 32.25 32.49 29,946
04/25/2014 32.89 33.24 32.61 32.68 29,073
04/24/2014 33.08 33.47 32.63 33.106 19,119
04/23/2014 33.24 33.63 32.96 32.96 20,005
04/22/2014 33.13 33.4799 33.0018 33.3 15,065
04/21/2014 33 33.35 33 33.2 15,970
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
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?