NASDAQ:CTWS
Delisted
Connecticut Water Service Stock Price (Quote)
$69.98
+0 (+0%)
At Close: Apr 15, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.98 | $69.98 | Wednesday, 15th Apr 2020 CTWS stock ended at $69.98. During the day the stock fluctuated 0% from a day low at $69.98 to a day high of $69.98. |
| 90 days | $69.98 | $69.98 | |
| 52 weeks | $66.69 | $70.50 |
| Date | Open | High | Low | Close | Volume |
| May 23, 2019 | $69.82 | $70.10 | $69.28 | $69.48 | 21 899 |
| May 22, 2019 | $70.07 | $70.10 | $69.81 | $70.00 | 25 602 |
| May 21, 2019 | $70.06 | $70.06 | $69.66 | $70.00 | 34 721 |
| May 20, 2019 | $70.00 | $70.31 | $69.77 | $69.94 | 19 137 |
| May 17, 2019 | $69.74 | $70.22 | $69.58 | $70.01 | 47 451 |
| May 16, 2019 | $69.46 | $70.00 | $69.40 | $69.85 | 19 736 |
| May 15, 2019 | $69.28 | $70.00 | $69.28 | $69.59 | 14 182 |
| May 14, 2019 | $69.57 | $69.97 | $69.43 | $69.54 | 17 814 |
| May 13, 2019 | $69.24 | $69.94 | $69.24 | $69.62 | 22 252 |
| May 10, 2019 | $69.49 | $69.80 | $69.08 | $69.67 | 66 803 |
| May 09, 2019 | $69.28 | $69.75 | $69.24 | $69.60 | 16 928 |
| May 08, 2019 | $69.47 | $69.74 | $69.03 | $69.38 | 25 932 |
| May 07, 2019 | $69.50 | $69.74 | $69.14 | $69.48 | 70 284 |
| May 06, 2019 | $68.58 | $69.59 | $68.42 | $69.49 | 35 442 |
| May 03, 2019 | $69.09 | $69.48 | $68.88 | $69.13 | 27 167 |
| May 02, 2019 | $68.72 | $69.11 | $68.40 | $69.02 | 19 473 |
| May 01, 2019 | $68.70 | $69.14 | $67.82 | $68.87 | 44 523 |
| Apr 30, 2019 | $68.40 | $68.77 | $68.40 | $68.57 | 22 799 |
| Apr 29, 2019 | $68.15 | $68.48 | $68.15 | $68.46 | 11 182 |
| Apr 26, 2019 | $68.20 | $68.58 | $67.69 | $68.48 | 10 230 |
| Apr 25, 2019 | $68.00 | $68.49 | $67.32 | $68.15 | 26 837 |
| Apr 24, 2019 | $67.30 | $68.47 | $67.30 | $68.01 | 14 255 |
| Apr 23, 2019 | $67.72 | $68.27 | $67.33 | $67.33 | 59 862 |
| Apr 22, 2019 | $68.35 | $68.49 | $67.57 | $67.76 | 14 320 |
| Apr 18, 2019 | $68.30 | $69.16 | $68.30 | $68.43 | 23 978 |
