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
2019-01-15 63.69 64.46 63.69 64.46 900
2019-01-14 64.30 64.35 63.71 64.05 673
2019-01-11 64.78 64.78 62.92 63.70 2,636
2019-01-10 66.80 66.80 64.73 64.73 1,444
2019-01-09 65.23 66.655 65.23 66.41 1,294
2019-01-08 65.235 65.29 65.11 65.29 696
2019-01-07 65.64 65.64 65.04 65.18 871
2019-01-04 68.89 68.89 65.19 65.28 7,141
2019-01-03 67.45 68.77 67.45 68.66 3,099
2019-01-02 66.93 67.47 66.93 67.47 874
2018-12-31 66.89 67.12 66.45 66.97 3,545
2018-12-28 66.52 67.11 66.46 66.75 1,512
2018-12-27 67.47 67.79 66.53 66.725 1,348
2018-12-26 66.41 66.88 66.08 66.88 1,997
2018-12-24 67.54 67.94 66.61 66.73 2,041
2018-12-21 68.61 68.71 68.52 68.57 985
2018-12-20 68.81 69.47 68.81 69.10 2,377
2018-12-19 69.00 69.00 68.50 68.67 650
2018-12-18 69.14 69.18 69.00 69.11 4,835
2018-12-17 68.86 69.24 68.52 68.65 2,546
2018-12-14 68.13 68.39 68.13 68.39 359
2018-12-13 68.30 68.37 67.84 68.11 1,105
2018-12-12 66.79 68.39 66.79 67.94 2,514
2018-12-11 67.08 67.44 66.77 67.44 817
2018-12-10 67.03 67.49 66.87 67.42 1,947
2018-12-07 68.12 68.12 67.35 67.37 4,819
2018-12-06 68.24 68.24 67.72 68.02 1,256
2018-12-04 67.00 68.66 66.80 67.82 7,620
2018-12-03 69.60 69.80 69.27 69.66 1,512
2018-11-30 69.39 69.61 69.39 69.61 1,477

» 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.