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 |
| Jun 28, 2019 | $69.01 | $69.93 | $68.88 | $69.72 | 435 667 |
| Jun 27, 2019 | $68.68 | $69.06 | $68.55 | $68.86 | 24 046 |
| Jun 26, 2019 | $69.79 | $69.82 | $68.60 | $68.79 | 45 158 |
| Jun 25, 2019 | $69.78 | $69.97 | $69.15 | $69.67 | 29 352 |
| Jun 24, 2019 | $69.75 | $70.19 | $69.12 | $69.86 | 45 699 |
| Jun 21, 2019 | $68.47 | $69.54 | $68.35 | $69.26 | 38 406 |
| Jun 20, 2019 | $69.10 | $69.31 | $68.77 | $69.16 | 15 419 |
| Jun 19, 2019 | $68.49 | $69.61 | $68.16 | $69.28 | 43 591 |
| Jun 18, 2019 | $68.12 | $68.58 | $67.81 | $68.58 | 41 396 |
| Jun 17, 2019 | $68.78 | $68.85 | $67.75 | $68.03 | 31 038 |
| Jun 14, 2019 | $68.54 | $68.96 | $68.54 | $68.63 | 21 911 |
| Jun 13, 2019 | $69.49 | $69.49 | $68.30 | $68.62 | 37 775 |
| Jun 12, 2019 | $68.11 | $69.49 | $68.11 | $69.39 | 44 327 |
| Jun 11, 2019 | $68.34 | $68.69 | $67.82 | $68.08 | 67 424 |
| Jun 10, 2019 | $68.05 | $68.87 | $66.69 | $68.55 | 15 576 |
| Jun 07, 2019 | $68.91 | $69.29 | $68.11 | $68.11 | 23 333 |
| Jun 06, 2019 | $68.81 | $69.06 | $68.49 | $68.85 | 18 751 |
| Jun 05, 2019 | $69.23 | $69.46 | $68.61 | $68.87 | 47 825 |
| Jun 04, 2019 | $69.57 | $69.57 | $68.88 | $69.24 | 27 994 |
| Jun 03, 2019 | $69.90 | $69.90 | $69.05 | $69.49 | 24 004 |
| May 31, 2019 | $69.83 | $69.96 | $69.35 | $69.84 | 14 969 |
| May 30, 2019 | $70.01 | $70.23 | $69.48 | $69.93 | 18 582 |
| May 29, 2019 | $70.12 | $70.33 | $69.81 | $70.00 | 30 560 |
| May 28, 2019 | $70.07 | $70.38 | $69.82 | $70.14 | 64 675 |
| May 24, 2019 | $69.64 | $69.92 | $69.46 | $69.82 | 12 852 |
