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
2018-04-19 64.44 64.51 64.08 64.51 1,308
2018-04-18 65.30 65.55 64.66 64.66 1,122
2018-04-17 64.48 64.76 64.48 64.76 308
2018-04-16 63.87 63.89 63.60 63.76 407
2018-04-13 63.03 63.31 62.45 63.31 589
2018-04-12 63.36 63.84 62.46 63.10 2,723
2018-04-11 62.33 64.12 62.14 63.54 1,945
2018-04-10 62.33 62.38 62.00 62.18 524
2018-04-09 62.39 62.80 61.82 61.98 1,591
2018-04-06 62.89 62.89 61.82 62.45 1,209
2018-04-05 61.00 62.88 60.85 62.88 2,636
2018-04-03 59.57 61.26 59.10 61.08 1,988
2018-04-02 60.67 60.67 58.94 59.05 855
2018-03-29 61.45 61.45 60.56 60.56 1,309
2018-03-28 60.60 61.90 60.58 60.58 1,143
2018-03-27 61.24 61.87 61.24 61.48 859
2018-03-26 60.20 60.89 59.87 60.64 708
2018-03-23 60.94 60.94 59.22 59.71 4,379
2018-03-22 61.08 61.37 60.61 60.92 5,778
2018-03-21 60.60 61.42 60.60 61.35 2,251
2018-03-20 60.40 60.84 60.03 60.13 4,351
2018-03-19 59.83 61.51 59.58 61.50 3,406
2018-03-16 59.63 60.23 59.31 60.23 9,557
2018-03-15 56.60 57.69 56.60 57.45 13,552
2018-03-14 52.93 52.93 51.98 52.58 876
2018-03-13 52.90 52.98 52.21 52.21 698
2018-03-12 51.61 52.70 51.61 51.95 965
2018-03-09 49.53 51.20 49.53 50.84 752
2018-03-08 49.93 50.36 49.93 50.16 1,322
2018-03-07 49.15 50.53 49.04 50.38 2,041

» 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.