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
2017-11-17 60.61 60.68 60.34 60.68 1,299
2017-11-16 60.36 61.26 60.31 60.89 733
2017-11-15 59.96 61.00 59.96 60.50 1,061
2017-11-14 59.71 59.95 59.15 59.90 3,501
2017-11-13 60.78 60.78 59.39 59.39 1,166
2017-11-10 62.37 62.37 61.44 61.58 84
2017-11-09 63.50 63.50 61.61 62.19 3,372
2017-11-08 62.16 62.22 61.94 62.22 167
2017-11-07 62.085 62.55 62.085 62.55 363
2017-11-06 62.69 62.71 62.00 62.00 535
2017-11-03 63.02 63.20 63.02 63.20 601
2017-11-02 61.86 63.41 61.86 63.41 243
2017-11-01 62.76 62.76 61.61 62.30 194
2017-10-31 61.95 62.30 61.95 62.01 2,993
2017-10-30 62.00 62.35 61.67 62.02 1,734
2017-10-27 62.43 62.74 62.26 62.41 2,165
2017-10-26 62.88 63.08 62.88 63.08 101
2017-10-25 61.79 63.13 61.79 62.85 630
2017-10-24 62.02 62.02 61.925 61.99 1,683
2017-10-23 62.83 63.59 62.83 63.59 289
2017-10-20 63.58 63.70 62.95 62.95 596
2017-10-19 62.99 63.66 62.99 63.515 1,104
2017-10-18 63.83 63.83 62.19 63.20 1,865
2017-10-17 62.94 63.70 62.80 62.80 741
2017-10-16 61.54 62.48 61.54 62.48 677
2017-10-13 62.62 62.62 62.06 62.06 326
2017-10-12 62.75 62.90 62.40 62.71 270
2017-10-11 62.22 62.53 62.22 62.36 483
2017-10-10 61.23 61.79 61.23 61.79 739
2017-10-09 61.05 61.47 60.24 60.42 1,649

» 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.