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
2018-07-20 64.00 64.06 63.61 63.85 2,070
2018-07-19 64.91 64.91 64.25 64.25 543
2018-07-18 64.50 64.75 64.50 64.75 1,050
2018-07-17 65.71 66.57 65.25 65.38 448
2018-07-16 66.00 66.50 66.00 66.22 1,062
2018-07-13 65.65 66.135 65.38 66.135 1,900
2018-07-12 65.79 65.95 65.37 65.45 1,527
2018-07-11 66.00 66.12 65.88 66.12 305
2018-07-10 65.50 65.78 65.32 65.32 1,208
2018-07-09 66.36 66.36 65.00 65.24 447
2018-07-06 66.31 67.32 66.31 67.16 926
2018-07-05 66.82 67.24 66.82 67.24 627
2018-07-03 66.20 66.90 66.18 66.55 814
2018-07-02 66.12 66.12 65.42 65.73 502
2018-06-29 64.81 65.365 64.75 65.18 563
2018-06-28 65.30 65.30 64.64 64.73 1,136
2018-06-27 65.29 65.39 64.74 65.17 310
2018-06-26 65.60 66.28 65.39 65.39 418
2018-06-25 66.255 66.835 65.65 65.65 1,188
2018-06-22 66.24 67.06 65.61 66.09 1,344
2018-06-21 66.64 66.67 66.51 66.58 158
2018-06-20 66.32 66.88 66.30 66.37 1,526
2018-06-19 65.83 66.31 65.83 66.06 1,311
2018-06-18 64.08 65.79 64.08 65.66 2,354
2018-06-15 65.26 66.25 64.79 64.79 4,503
2018-06-14 64.98 65.94 64.98 65.46 765
2018-06-13 64.63 64.87 64.44 64.66 1,277
2018-06-12 64.62 65.19 64.62 64.81 1,332
2018-06-11 64.03 64.15 63.87 63.93 3,030
2018-06-08 64.78 64.97 63.80 63.80 576

» 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.