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
2018-01-19 51.56 52.93 51.51 52.86 2,077
2018-01-18 52.56 52.56 51.01 52.00 1,997
2018-01-17 52.56 52.79 51.95 52.63 854
2018-01-16 52.21 53.37 52.11 52.13 2,485
2018-01-12 55.03 55.03 53.19 53.22 608
2018-01-11 54.00 54.41 53.92 53.92 422
2018-01-10 53.82 54.23 53.50 53.50 1,268
2018-01-09 55.04 55.22 54.58 54.58 866
2018-01-08 55.22 56.24 55.22 56.24 566
2018-01-05 53.62 53.62 52.81 53.52 1,352
2018-01-04 56.87 56.87 54.12 54.50 1,387
2018-01-03 57.27 57.27 55.97 56.50 1,616
2018-01-02 58.34 58.34 56.79 56.84 311
2017-12-29 58.18 58.18 57.28 57.34 1,149
2017-12-28 57.58 58.12 57.58 58.12 820
2017-12-27 57.88 58.50 57.47 57.68 441
2017-12-26 58.90 58.90 57.74 57.74 507
2017-12-22 58.18 58.25 57.88 57.88 748
2017-12-21 58.31 59.26 58.31 58.77 1,021
2017-12-20 58.99 59.75 58.54 58.91 1,457
2017-12-19 60.81 60.81 58.63 58.70 2,864
2017-12-18 61.72 62.06 61.19 61.42 1,968
2017-12-15 61.15 62.22 61.10 61.10 808
2017-12-14 60.39 61.52 60.35 61.00 960
2017-12-13 60.03 61.10 60.03 60.96 2,298
2017-12-12 59.30 59.30 58.85 58.85 508
2017-12-11 58.53 58.85 57.95 58.85 934
2017-12-08 58.93 59.16 58.75 58.75 406
2017-12-07 59.35 59.45 58.82 58.82 251
2017-12-06 60.30 60.76 59.92 60.14 429

» 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.