CONNECTICUT WTR SVC Historical Stock Price

Below is the stock price history for Connecticut Wtr Svc CTWS. Data is recorded each day for the historical open, high, low, close and volume. The Connecticut Wtr Svc stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Connecticut Wtr Svc Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 69.09 69.74 69.09 69.54 986
2018-10-15 69.06 69.32 69.02 69.14 1,592
2018-10-12 69.10 69.28 69.01 69.09 1,145
2018-10-11 69.35 69.39 69.01 69.03 1,669
2018-10-10 69.50 69.50 69.21 69.245 2,098
2018-10-09 69.44 69.58 69.44 69.48 1,561
2018-10-08 69.26 69.43 69.26 69.29 1,234
2018-10-05 69.24 69.31 68.98 69.31 689
2018-10-04 69.12 69.28 68.93 68.93 1,098
2018-10-03 69.40 69.40 69.31 69.34 300
2018-10-02 69.17 69.33 69.16 69.30 833
2018-10-01 69.10 69.20 69.03 69.03 259
2018-09-28 69.18 69.30 69.10 69.30 536
2018-09-27 69.18 69.24 69.05 69.05 273
2018-09-26 68.69 68.86 68.69 68.70 1,869
2018-09-25 68.93 69.07 68.90 68.91 368
2018-09-24 68.80 69.04 68.70 68.94 1,141
2018-09-21 68.73 68.73 68.59 68.59 1,626
2018-09-20 68.61 68.70 68.61 68.70 400
2018-09-19 68.61 68.69 68.60 68.62 2,920
2018-09-18 68.80 68.80 68.64 68.66 2,486
2018-09-17 68.60 68.61 68.535 68.57 1,200
2018-09-14 68.85 68.85 68.66 68.66 2,333
2018-09-13 68.75 68.815 68.68 68.69 1,209
2018-09-12 68.75 68.77 68.69 68.69 442
2018-09-11 68.75 68.75 68.54 68.60 1,187
2018-09-10 68.72 68.75 68.59 68.59 300
2018-09-07 68.59 68.68 68.55 68.68 720
2018-09-06 68.95 68.95 68.49 68.65 1,733
2018-09-05 68.675 68.675 68.48 68.64 1,162

» More Connecticut Wtr Svc Stock Price History

To see other companies like Connecticut Wtr Svc (CTWS), view our stock market today for news, and other data.