Connecticut Water Service (CTWS)

27.65 -0.09  -0.32%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Connecticut Water Service Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 27.87 27.88 27.50 27.65 6662
May 24, 2012 27.57 27.74 27.18 27.74 18367
May 23, 2012 27.41 27.52 27.05 27.44 21714
May 22, 2012 27.99 28.05 27.35 27.47 22373
May 21, 2012 27.47 28.10 27.14 27.88 21085
May 18, 2012 27.10 27.33 27.00 27.19 13864
May 17, 2012 27.05 27.31 27.05 27.17 23895
May 16, 2012 27.39 27.39 27.01 27.06 15378
May 15, 2012 27.00 27.54 27.00 27.38 26892
May 14, 2012 27.10 27.48 27.09 27.10 15132
May 11, 2012 27.41 27.62 27.12 27.23 16803
May 10, 2012 28.06 28.06 27.59 27.68 51266
May 9, 2012 27.55 28.06 27.45 27.84 26378
May 8, 2012 27.40 28.04 27.26 27.97 23555
May 7, 2012 26.69 28.33 26.69 27.71 25544
May 4, 2012 27.11 27.38 27.02 27.03 17715
May 3, 2012 27.28 27.44 27.00 27.08 17739
May 2, 2012 27.25 27.42 27.02 27.23 25769
May 1, 2012 27.78 28.28 27.32 27.36 22793
April 30, 2012 28.50 28.51 27.74 27.75 17869
April 27, 2012 28.39 28.53 28.36 28.50 8523
April 26, 2012 28.37 28.52 28.18 28.43 6114
April 25, 2012 28.34 28.52 28.08 28.38 14196
April 24, 2012 27.15 28.17 27.15 28.15 23688
April 23, 2012 27.33 27.45 27.07 27.16 16915
April 20, 2012 27.93 28.12 27.32 27.73 24800
April 19, 2012 27.91 28.06 27.46 27.47 11198
April 18, 2012 27.93 28.10 27.67 27.78 27639
April 17, 2012 27.92 28.18 27.85 28.01 16649
April 16, 2012 27.37 27.92 27.37 27.84 10174
April 13, 2012 27.49 27.67 27.25 27.32 17703
April 12, 2012 27.67 27.94 27.40 27.66 20999
April 11, 2012 27.43 27.60 27.40 27.57 14865
April 10, 2012 27.52 27.52 26.86 27.14 19469
April 9, 2012 27.78 28.00 27.28 27.55 27672
April 5, 2012 28.05 28.25 28.00 28.23 11506
April 4, 2012 28.20 28.27 28.06 28.12 11438
April 3, 2012 28.63 28.67 28.34 28.36 9237
April 2, 2012 28.32 28.63 28.12 28.60 31143
March 30, 2012 28.54 28.65 28.18 28.29 16310
March 29, 2012 28.37 28.51 28.15 28.43 7693
March 28, 2012 29.36 29.36 28.15 28.37 18203
March 27, 2012 29.71 29.99 29.15 29.15 22980
March 26, 2012 28.75 29.63 28.52 29.55 19141
March 23, 2012 28.25 28.52 28.00 28.44 21286
March 22, 2012 27.75 28.60 27.75 28.25 24215
March 21, 2012 28.39 28.45 27.90 27.93 22191
March 20, 2012 28.56 28.86 28.28 28.31 27400
March 19, 2012 28.62 29.68 28.31 28.62 32913
March 16, 2012 28.41 28.68 28.00 28.63 51255
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CTWS News

Watchlist for tomorrow:$DSPG,$EJ,$CACH,$ZIOP,$VRNM,$MGPI,$GNRC,$CTWS,$IBN,$IP,$UTEK...as always intraday weakness are points to buy
about 7 days ago by traderNC
Utilities Sector Wrap
May 21, 4:36PM Fox Business
$CTWS filed latest Quarterly Report http://stks.co/3lJI
about 18 days ago by MarketBrief
Utilities Sector Wrap
Apr 30, 5:12PM
Stocks Flagged Technically OVERSOLD By The PPT: $CTWS $DPZ $ASPS $CACH $RFMD $TJX $PEIX $LIZ $MNKD - http://stks.co/3EJl
about 54 days ago by ibc_fn
$CTWS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/357d
about 63 days ago by MarketBrief
$CTWS filed latest Annual Report http://stks.co/2vYy
about 71 days ago by MarketBrief
$CTWS filed latest Annual Report http://stks.co/2uS1
about 73 days ago by MarketBrief
$CTWS filed latest Annual Report http://stks.co/2siF
about 74 days ago by MarketBrief
$CTWS filed latest Annual Report http://stks.co/2qsI
about 75 days ago by MarketBrief
Top Performers Reporting Today (Consistently Rising Rev/Operating Margins + Low Debt) - $IPAR, $AWR, $ARGN, $CTWS, $ESIC, $GEOY, $KW, $SNHY
about 77 days ago by tradePilot
TEXT-S&P = 2
Feb 22, 2:56AM
$CTWS filed latest Quarterly Report http://stks.co/11xr
about 202 days ago by MarketBrief
Connecticut Water Raises Dividend for 42nd Straight Year: http://stk.ly/nb3BlQ / $CTWS yields 3.55%, tied for 31st longest div growth streak
about 297 days ago by DynamicDividend
These 10 Companies Will Raise Their Dividends in August: http://stk.ly/pxmo0o / $BMI $BANF $CSL $CINF $CTWS $DOV $FRT $HGIC $HRS $MGEE
about 301 days ago by DynamicDividend
3 companies launched active dividend streaks in 1970 alongside Fuller $FUL -- Black Hills Corp $BKH Conn Water Service $CTWS and SYSCO $SYY
about 410 days ago by DynamicDividend
Highest Yielding, Highest Momentum Dividend ChampionS http://stk.ly/ $CINF $CTL $CTWS $DBD $ED $GPC $MGEE $MO $MSA, $MSEX, $RPM, $STR, $UBSI
about 507 days ago by scottsinvestments
Highest Yielding, Highest Momentum Dividend Champions http://stk.ly/hEeGh9 $CINF $CTL $CTWS $ED $GPC $MGEE $MO $MSA $MSEX $STR $T $VVC $WGL
about 536 days ago by scottsinvestments
On the flip side here are some names with a lot of debt but small relative revenues: $CTWS
about 1191 days ago by TradeIdeas1

Recent Quotes

Symbol Price Chg Chg % Market Cap
CTWS 27.65 -0.09 -0.32% 243.04M
CTSH 60.00 -0.11 -0.18% 18.20B
CTS 9.37 -0.08 -0.85% 320.45M
CTRP 18.36 -0.18 -0.97% 2.635B
CTRN 14.11 -0.19 -1.33% 210.94M
CSPI 4.45 +0.02 +0.45% 15.53M
CSP 6.94 +0.01 +0.14%
CSOD 19.86 -0.29 -1.44% 981.28M
CSL 54.23 -0.65 -1.18% 3.384B
CSKI 1.10 +0.00 +0.00% 18.63M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close