CTWS stock overview

Connecticut Water Service Inc.

CTWS IPO: 1989-09-19
69.98 (+1.00%)
829M market cap
7,575 trading days in total
CTWS Latest trading day: 2019-11-22

NasdaqGS
Utilities
Utilities Regulated
David C. Benoit

CTWS stock Buy and Hold Potential More info

INVESTMENT at 1989-09-19 open

CTWS open price was $9.44

1,000.00

Click to edit

HOLDING TIME

7574 trading days

30 years 71 days

TODAY'S WORTH

As of 2019-11-22 close price ($69.98)

7,413.14

Click to edit

ROI: +641.31% (7.41x) – ANNU: +6.86% (1.07x)

CTWS Dividends

We don't have any infomation about CTWS dividends.
It seems that CTWS have not paid any dividends in it's entire history.

CTWS Stock Splits

We don't have any infomation about CTWS stock splits.
It seems that CTWS has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CTWS Latest trading days

This table contains the list of 500 latest trading days of CTWS.
Trading dates ranges from 2017-10-16 to 2019-11-22.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		65.59	0.02	0.03	50,001	65.56	66.12	65.05	1.69	0.05	-0.01
7575	2019-11-22	69.98	0.00	0.00	0	69.98	69.98	69.98	0.00	0.00	0.00
7574	2019-10-09	69.98	0.01	-0.01	318,960	69.98	70.00	69.98	0.03	0.00	0.00
7573	2019-10-08	69.99	0.01	0.01	44,000	69.99	70.00	69.98	0.03	0.00	-0.01
7572	2019-10-07	69.98	0.03	-0.04	23,500	69.99	70.03	69.95	0.11	-0.01	0.01
7571	2019-10-04	70.01	0.06	0.09	39,800	70.00	70.05	69.95	0.14	0.01	-0.03
7570	2019-10-03	69.95	0.05	-0.07	26,000	69.98	70.07	69.88	0.27	-0.04	0.07
7569	2019-10-02	70.00	0.04	0.06	38,500	70.03	70.06	69.93	0.19	-0.04	-0.03
7568	2019-10-01	69.96	0.10	-0.14	25,600	69.91	70.06	69.86	0.29	0.07	0.10
7567	2019-09-30	70.06	0.05	-0.07	20,400	70.11	70.18	69.95	0.33	-0.07	-0.21
7566	2019-09-27	70.11	0.02	0.03	14,926	70.20	70.20	70.00	0.28	-0.13	0.00
7565	2019-09-26	70.09	0.07	-0.10	16,300	70.09	70.19	70.01	0.26	0.00	0.16
7564	2019-09-25	70.16	0.28	0.40	37,600	69.76	70.23	69.76	0.67	0.57	-0.10
7563	2019-09-24	69.88	0.42	-0.60	43,300	70.13	70.37	69.81	0.80	-0.36	-0.17
7562	2019-09-23	70.30	0.26	0.37	47,900	70.20	70.39	70.08	0.44	0.14	-0.24
7561	2019-09-20	70.04	0.02	0.03	59,600	69.81	70.10	69.81	0.42	0.33	0.23
7560	2019-09-19	70.02	0.02	0.03	30,800	70.21	70.21	70.00	0.30	-0.27	-0.30
7559	2019-09-18	70.00	0.03	-0.04	25,900	70.12	70.24	69.95	0.41	-0.17	0.30
7558	2019-09-17	70.03	0.01	-0.01	37,200	70.35	70.35	69.96	0.55	-0.45	0.13
7557	2019-09-16	70.04	0.01	-0.01	33,400	69.98	70.49	69.98	0.73	0.09	0.44
7556	2019-09-13	70.05	0.25	-0.36	59,400	69.90	70.15	69.90	0.36	0.21	-0.10
7555	2019-09-12	70.30	0.23	0.33	52,500	70.10	70.49	70.01	0.68	0.29	-0.57
7554	2019-09-11	70.07	0.06	0.09	42,100	70.01	70.14	69.86	0.40	0.09	0.04
7553	2019-09-10	70.01	0.03	-0.04	40,400	70.08	70.18	69.96	0.31	-0.10	0.00
7552	2019-09-09	70.04	0.18	0.26	23,300	69.85	70.10	69.81	0.42	0.27	0.06
7551	2019-09-06	69.86	0.17	-0.24	38,600	70.07	70.07	69.86	0.30	-0.30	-0.01
7550	2019-09-05	70.03	0.09	0.13	39,600	70.01	70.25	69.96	0.41	0.03	0.06
7549	2019-09-04	69.94	0.20	-0.29	24,900	70.20	70.21	69.91	0.43	-0.37	0.10
7548	2019-09-03	70.14	0.00	0.00	22,700	70.07	70.20	69.84	0.51	0.10	0.09
7547	2019-08-30	70.14	0.18	-0.26	25,900	70.14	70.33	69.96	0.53	0.00	-0.10
7546	2019-08-29	70.32	0.02	-0.03	16,600	70.45	70.45	70.28	0.24	-0.18	-0.26
7545	2019-08-28	70.34	0.07	0.10	34,100	70.25	70.46	70.21	0.36	0.13	0.16
7544	2019-08-27	70.27	0.07	0.10	25,000	70.18	70.29	70.12	0.24	0.13	-0.03
7543	2019-08-26	70.20	0.53	0.76	24,800	69.78	70.20	68.50	2.44	0.60	-0.03
7542	2019-08-23	69.67	0.10	-0.14	35,900	69.44	70.00	69.44	0.81	0.33	0.16
7541	2019-08-22	69.77	0.13	-0.19	22,800	69.99	70.02	69.60	0.60	-0.31	-0.47
7540	2019-08-21	69.90	0.04	0.06	22,300	69.94	70.02	69.84	0.26	-0.06	0.13
7539	2019-08-20	69.86	0.16	-0.23	15,000	69.99	70.03	69.84	0.27	-0.19	0.11
7538	2019-08-19	70.02	0.01	-0.01	22,600	70.00	70.20	69.87	0.47	0.03	-0.04
7537	2019-08-16	70.03	0.05	0.07	40,100	70.00	70.10	69.84	0.37	0.04	-0.04
7536	2019-08-15	69.98	0.18	0.26	26,900	69.82	70.02	69.82	0.29	0.23	0.03
7535	2019-08-14	69.80	0.19	-0.27	21,300	69.80	70.01	69.72	0.42	0.00	0.03
7534	2019-08-13	69.99	0.01	-0.01	15,000	69.91	70.05	69.81	0.34	0.11	-0.27
7533	2019-08-12	70.00	0.20	0.29	42,300	69.92	70.02	69.69	0.47	0.11	-0.13
7532	2019-08-09	69.80	0.21	-0.30	28,300	69.91	70.03	69.50	0.76	-0.16	0.17
7531	2019-08-08	70.01	0.28	0.40	33,500	69.76	70.07	69.67	0.57	0.36	-0.14
7530	2019-08-07	69.73	0.16	-0.23	24,000	69.76	70.04	69.56	0.69	-0.04	0.04
7529	2019-08-06	69.89	0.30	0.43	25,000	69.63	69.97	69.50	0.67	0.37	-0.19
7528	2019-08-05	69.59	0.28	-0.40	26,600	69.85	70.23	69.53	1.00	-0.37	0.06
7527	2019-08-02	69.87	0.12	0.17	21,600	69.72	70.08	69.72	0.52	0.22	-0.03
7526	2019-08-01	69.75	0.15	-0.21	25,600	69.86	70.26	69.75	0.73	-0.16	-0.04
7525	2019-07-31	69.90	0.51	-0.72	32,200	70.42	70.50	69.90	0.85	-0.74	-0.06
7524	2019-07-30	70.41	0.42	0.60	60,100	69.95	70.50	69.81	0.99	0.66	0.01
7523	2019-07-29	69.99	0.06	0.09	21,900	70.20	70.20	69.85	0.50	-0.30	-0.06
7522	2019-07-26	69.93	0.18	0.26	39,300	69.82	70.35	69.81	0.77	0.16	0.39
7521	2019-07-25	69.75	0.18	0.26	14,400	69.62	69.86	69.62	0.34	0.19	0.10
7520	2019-07-24	69.57	0.04	-0.06	26,500	69.60	69.94	69.51	0.62	-0.04	0.07
7519	2019-07-23	69.61	0.11	0.16	13,800	69.44	69.87	69.27	0.86	0.24	-0.01
7518	2019-07-22	69.50	0.07	-0.10	18,900	69.29	69.98	69.25	1.05	0.30	-0.09
7517	2019-07-19	69.57	0.43	-0.61	17,700	69.68	70.05	69.50	0.79	-0.16	-0.40
7516	2019-07-18	70.00	0.00	0.00	27,900	69.97	70.23	69.86	0.53	0.04	-0.46
7515	2019-07-17	70.00	0.03	-0.04	38,300	69.97	70.12	69.76	0.51	0.04	-0.04
7514	2019-07-16	70.03	0.25	0.36	11,300	69.69	70.07	69.69	0.55	0.49	-0.09
7513	2019-07-15	69.78	0.12	-0.17	14,300	69.70	69.88	69.43	0.65	0.11	-0.13
7512	2019-07-12	69.90	0.13	-0.19	25,100	69.76	70.09	69.60	0.70	0.20	-0.29
7511	2019-07-11	70.03	0.15	0.21	39,800	69.83	70.05	69.55	0.72	0.29	-0.39
7510	2019-07-10	69.88	0.17	0.24	15,600	69.71	70.11	69.70	0.59	0.24	-0.07
7509	2019-07-09	69.71	0.22	-0.31	14,400	69.76	70.03	69.49	0.77	-0.07	0.00
7508	2019-07-08	69.93	0.05	0.07	21,600	69.78	70.14	69.39	1.07	0.21	-0.24
7507	2019-07-05	69.88	0.14	0.20	13,500	69.68	69.89	69.41	0.69	0.29	-0.14
7506	2019-07-03	69.74	0.38	0.55	19,700	69.32	69.74	69.32	0.61	0.61	-0.09
7505	2019-07-02	69.36	0.23	0.33	15,900	69.04	69.71	69.04	0.97	0.46	-0.06
7504	2019-07-01	69.13	0.59	-0.85	25,900	69.69	69.69	68.76	1.33	-0.80	-0.13
7503	2019-06-28	69.72	0.86	1.25	435,300	69.01	69.93	68.88	1.52	1.03	-0.04
7502	2019-06-27	68.86	0.07	0.10	24,000	68.68	69.06	68.55	0.74	0.26	0.22
7501	2019-06-26	68.79	0.88	-1.26	45,200	69.79	69.82	68.60	1.75	-1.43	-0.16
7500	2019-06-25	69.67	0.19	-0.27	29,400	69.78	69.97	69.15	1.18	-0.16	0.17
7499	2019-06-24	69.86	0.60	0.87	45,700	69.75	70.19	69.12	1.53	0.16	-0.11
7498	2019-06-21	69.26	0.10	0.14	38,400	68.47	69.54	68.35	1.74	1.15	0.71
7497	2019-06-20	69.16	0.12	-0.17	15,400	69.10	69.31	68.77	0.78	0.09	-1.00
7496	2019-06-19	69.28	0.70	1.02	43,600	68.49	69.61	68.16	2.12	1.15	-0.26
7495	2019-06-18	68.58	0.55	0.81	41,400	68.12	68.58	67.81	1.13	0.68	-0.13
7494	2019-06-17	68.03	0.60	-0.87	31,000	68.78	68.85	67.75	1.60	-1.09	0.13
7493	2019-06-14	68.63	0.01	0.01	21,900	68.54	68.96	68.54	0.61	0.13	0.22
7492	2019-06-13	68.62	0.77	-1.11	37,800	69.49	69.49	68.30	1.71	-1.25	-0.12
7491	2019-06-12	69.39	1.31	1.92	44,300	68.11	69.49	68.11	2.03	1.88	0.14
7490	2019-06-11	68.08	0.47	-0.69	67,400	68.34	68.69	67.82	1.27	-0.38	0.04
7489	2019-06-10	68.55	0.44	0.65	15,600	68.05	68.87	66.69	3.20	0.73	-0.31
7488	2019-06-07	68.11	0.74	-1.07	23,300	68.91	69.29	68.11	1.71	-1.16	-0.09
7487	2019-06-06	68.85	0.02	-0.03	18,800	68.81	69.06	68.49	0.83	0.06	0.09
7486	2019-06-05	68.87	0.37	-0.53	47,800	69.23	69.46	68.61	1.23	-0.52	-0.09
7485	2019-06-04	69.24	0.25	-0.36	28,000	69.57	69.57	68.88	0.99	-0.47	-0.01
7484	2019-06-03	69.49	0.35	-0.50	24,000	69.90	69.90	69.05	1.22	-0.59	0.12
7483	2019-05-31	69.84	0.09	-0.13	15,000	69.83	69.96	69.35	0.87	0.01	0.09
7482	2019-05-30	69.93	0.07	-0.10	18,600	70.01	70.23	69.48	1.07	-0.11	-0.14
7481	2019-05-29	70.00	0.14	-0.20	30,600	70.12	70.33	69.81	0.74	-0.17	0.01
7480	2019-05-28	70.14	0.32	0.46	64,600	70.07	70.38	69.82	0.80	0.10	-0.03
7479	2019-05-24	69.82	0.34	0.49	12,900	69.64	69.92	69.46	0.66	0.26	0.36
7478	2019-05-23	69.48	0.52	-0.74	21,900	69.82	70.10	69.28	1.17	-0.49	0.23
7477	2019-05-22	70.00	0.00	0.00	25,600	70.07	70.10	69.81	0.41	-0.10	-0.26
7476	2019-05-21	70.00	0.06	0.09	34,700	70.06	70.06	69.66	0.57	-0.09	0.10
7475	2019-05-20	69.94	0.07	-0.10	19,100	70.00	70.31	69.77	0.77	-0.09	0.17
7474	2019-05-17	70.01	0.16	0.23	47,500	69.74	70.22	69.58	0.92	0.39	-0.01
7473	2019-05-16	69.85	0.26	0.37	19,700	69.46	70.00	69.40	0.86	0.56	-0.16
7472	2019-05-15	69.59	0.05	0.07	14,200	69.28	70.00	69.28	1.04	0.45	-0.19
7471	2019-05-14	69.54	0.08	-0.11	17,800	69.57	69.97	69.43	0.78	-0.04	-0.37
7470	2019-05-13	69.62	0.05	-0.07	22,300	69.24	69.94	69.24	1.01	0.55	-0.07
7469	2019-05-10	69.67	0.07	0.10	66,800	69.49	69.80	69.08	1.04	0.26	-0.62
7468	2019-05-09	69.60	0.22	0.32	16,900	69.28	69.75	69.24	0.74	0.46	-0.16
7467	2019-05-08	69.38	0.10	-0.14	25,900	69.47	69.74	69.03	1.02	-0.13	-0.14
7466	2019-05-07	69.48	0.01	-0.01	70,300	69.50	69.74	69.14	0.86	-0.03	-0.01
7465	2019-05-06	69.49	0.36	0.52	35,400	68.58	69.59	68.42	1.71	1.33	0.01
7464	2019-05-03	69.13	0.11	0.16	27,200	69.09	69.48	68.88	0.87	0.06	-0.80
7463	2019-05-02	69.02	0.15	0.22	19,500	68.72	69.11	68.40	1.03	0.44	0.10
7462	2019-05-01	68.87	0.30	0.44	44,500	68.70	69.14	67.82	1.92	0.25	-0.22
7461	2019-04-30	68.57	0.11	0.16	22,800	68.40	68.77	68.40	0.54	0.25	0.19
7460	2019-04-29	68.46	0.01	-0.01	11,200	68.15	68.48	68.15	0.48	0.45	-0.09
7459	2019-04-26	68.47	0.32	0.47	10,200	68.20	68.58	67.69	1.30	0.40	-0.47
7458	2019-04-25	68.15	0.14	0.21	26,800	68.00	68.49	67.32	1.72	0.22	0.07
7457	2019-04-24	68.01	0.68	1.01	14,300	67.30	68.47	67.30	1.74	1.05	-0.01
7456	2019-04-23	67.33	0.43	-0.63	59,900	67.72	68.27	67.33	1.39	-0.58	-0.04
7455	2019-04-22	67.76	0.67	-0.98	14,300	68.35	68.49	67.57	1.35	-0.86	-0.06
7454	2019-04-18	68.43	0.13	0.19	24,000	68.30	69.16	68.30	1.26	0.19	-0.12
7453	2019-04-17	68.30	0.17	0.25	25,800	68.30	68.88	68.23	0.95	0.00	0.00
7452	2019-04-16	68.13	1.29	-1.86	41,300	69.01	69.37	68.13	1.80	-1.28	0.25
7451	2019-04-15	69.42	0.16	-0.23	14,200	69.52	69.86	69.24	0.89	-0.14	-0.59
7450	2019-04-12	69.58	0.00	0.00	34,000	69.63	69.63	69.17	0.66	-0.07	-0.09
7449	2019-04-11	69.58	0.08	-0.11	20,900	69.64	69.73	69.32	0.59	-0.09	0.07
7448	2019-04-10	69.66	0.43	0.62	39,400	69.28	69.73	69.28	0.65	0.55	-0.03
7447	2019-04-09	69.23	1.00	-1.42	36,800	70.02	70.06	69.20	1.23	-1.13	0.07
7446	2019-04-08	70.23	1.29	1.87	143,900	68.81	70.44	68.35	3.04	2.06	-0.30
7445	2019-04-05	68.94	0.02	0.03	80,300	68.87	69.15	68.31	1.22	0.10	-0.19
7444	2019-04-04	68.92	0.61	0.89	52,500	68.55	69.11	68.06	1.53	0.54	-0.07
7443	2019-04-03	68.31	0.00	0.00	43,800	68.23	69.21	68.06	1.69	0.12	0.35
7442	2019-04-02	68.31	0.01	0.01	72,300	67.97	68.44	67.74	1.03	0.50	-0.12
7441	2019-04-01	68.30	0.35	-0.51	33,100	68.66	68.66	67.92	1.08	-0.52	-0.48
7440	2019-03-29	68.65	0.56	0.82	68,700	68.13	68.71	67.97	1.09	0.76	0.01
7439	2019-03-28	68.09	0.59	-0.86	44,900	68.66	68.71	67.78	1.35	-0.83	0.06
7438	2019-03-27	68.68	0.18	0.26	35,900	68.42	68.84	67.56	1.87	0.38	-0.03
7437	2019-03-26	68.50	0.37	-0.54	20,700	68.69	68.96	67.82	1.66	-0.28	-0.12
7436	2019-03-25	68.87	0.67	0.98	23,400	68.20	69.37	67.58	2.62	0.98	-0.26
7435	2019-03-22	68.20	0.88	-1.27	34,100	68.87	68.94	67.75	1.73	-0.97	0.00
7434	2019-03-21	69.08	0.78	1.14	63,100	68.25	69.30	67.61	2.48	1.22	-0.30
7433	2019-03-20	68.30	0.62	0.92	34,900	67.74	68.39	67.29	1.62	0.83	-0.07
7432	2019-03-19	67.68	0.07	-0.10	22,600	67.57	67.75	65.62	3.15	0.16	0.09
7431	2019-03-18	67.75	0.75	1.12	55,600	67.33	68.13	67.33	1.19	0.62	-0.27
7430	2019-03-15	67.00	0.09	-0.13	184,200	67.42	67.90	66.86	1.54	-0.62	0.49
7429	2019-03-14	67.09	0.09	-0.13	38,200	67.21	68.74	66.63	3.14	-0.18	0.49
7428	2019-03-13	67.18	0.47	-0.69	40,200	67.66	68.18	67.11	1.58	-0.71	0.04
7427	2019-03-12	67.65	0.28	-0.41	31,500	68.06	68.36	67.50	1.26	-0.60	0.01
7426	2019-03-11	67.93	0.29	-0.43	56,000	67.41	68.22	67.41	1.20	0.77	0.19
7425	2019-03-08	68.22	0.04	-0.06	26,000	68.28	68.50	67.83	0.98	-0.09	-1.19
7424	2019-03-07	68.26	0.21	0.31	33,000	68.35	68.45	67.79	0.97	-0.13	0.03
7423	2019-03-06	68.05	0.34	-0.50	51,600	68.70	68.70	67.65	1.53	-0.95	0.44
7422	2019-03-05	68.39	0.53	0.78	58,700	67.97	68.42	67.46	1.41	0.62	0.45
7421	2019-03-04	67.86	0.44	0.65	42,700	68.20	69.00	67.42	2.32	-0.50	0.16
7420	2019-03-01	67.42	0.34	0.51	22,700	67.06	67.75	66.18	2.34	0.54	1.16
7419	2019-02-28	67.08	0.07	-0.10	34,600	67.08	67.99	66.41	2.36	0.00	-0.03
7418	2019-02-27	67.15	0.24	-0.36	67,400	67.13	67.97	66.71	1.88	0.03	-0.10
7417	2019-02-26	67.39	1.17	-1.71	73,800	68.53	69.36	66.88	3.62	-1.66	-0.39
7416	2019-02-25	68.56	0.40	-0.58	41,600	69.45	69.45	68.50	1.37	-1.28	-0.04
7415	2019-02-22	68.96	0.04	-0.06	39,600	68.99	69.03	68.39	0.93	-0.04	0.71
7414	2019-02-21	69.00	0.32	0.47	29,800	68.64	69.00	68.36	0.93	0.52	-0.01
7413	2019-02-20	68.68	0.15	0.22	28,900	68.52	68.91	68.20	1.04	0.23	-0.06
7412	2019-02-19	68.53	0.03	-0.04	33,400	68.54	68.96	68.21	1.09	-0.01	-0.01
7411	2019-02-15	68.56	0.08	0.12	22,500	68.49	68.71	68.00	1.04	0.10	-0.03
7410	2019-02-14	68.48	0.07	0.10	26,200	68.40	68.71	68.25	0.67	0.12	0.01
7409	2019-02-13	68.41	0.21	0.31	20,000	68.21	68.66	68.18	0.70	0.29	-0.01
7408	2019-02-12	68.20	0.00	0.00	28,800	68.21	68.70	68.15	0.81	-0.01	0.01
7407	2019-02-11	68.20	0.18	0.26	31,000	68.03	68.42	67.63	1.16	0.25	0.01
7406	2019-02-08	68.02	0.12	-0.18	23,700	68.13	68.32	67.72	0.88	-0.16	0.01
7405	2019-02-07	68.14	0.73	1.08	27,800	67.38	68.25	67.38	1.29	1.13	-0.01
7404	2019-02-06	67.41	0.21	-0.31	19,800	67.63	68.44	66.95	2.20	-0.33	-0.04
7403	2019-02-05	67.62	1.03	-1.50	33,200	68.40	68.84	67.43	2.06	-1.14	0.01
7402	2019-02-04	68.65	0.48	0.70	23,600	67.80	68.91	67.80	1.64	1.25	-0.36
7401	2019-02-01	68.17	0.33	0.49	33,800	67.84	68.48	67.12	2.00	0.49	-0.54
7400	2019-01-31	67.84	0.45	0.67	29,800	67.40	68.42	67.40	1.51	0.65	0.00
7399	2019-01-30	67.39	0.74	1.11	16,700	66.65	67.63	66.59	1.56	1.11	0.01
7398	2019-01-29	66.65	0.58	0.88	17,300	66.33	66.86	65.97	1.34	0.48	0.00
7397	2019-01-28	66.07	1.03	-1.54	19,000	67.02	67.39	65.78	2.40	-1.42	0.39
7396	2019-01-25	67.10	0.20	-0.30	40,500	67.31	67.99	66.81	1.75	-0.31	-0.12
7395	2019-01-24	67.30	0.33	0.49	33,100	66.76	67.39	65.95	2.16	0.81	0.01
7394	2019-01-23	66.97	1.94	2.98	48,200	65.28	67.19	65.28	2.93	2.59	-0.31
7393	2019-01-22	65.03	0.74	-1.13	34,000	65.80	66.27	64.46	2.75	-1.17	0.38
7392	2019-01-18	65.77	0.42	0.64	31,100	65.32	66.09	65.18	1.39	0.69	0.05
7391	2019-01-17	65.35	0.70	1.08	36,600	64.53	65.55	64.47	1.67	1.27	-0.05
7390	2019-01-16	64.65	0.49	0.76	34,200	64.12	64.69	63.47	1.90	0.83	-0.19
7389	2019-01-15	64.16	0.15	0.23	61,900	63.76	64.68	63.44	1.94	0.63	-0.06
7388	2019-01-14	64.01	0.26	-0.40	25,200	63.94	64.49	63.66	1.30	0.11	-0.39
7387	2019-01-11	64.27	0.39	-0.60	167,700	64.67	65.00	62.80	3.40	-0.62	-0.51
7386	2019-01-10	64.66	1.77	-2.66	141,700	66.66	66.94	64.55	3.59	-3.00	0.02
7385	2019-01-09	66.43	1.29	1.98	75,500	65.14	66.89	64.80	3.21	1.98	0.35
7384	2019-01-08	65.14	0.02	-0.03	63,400	65.15	65.50	65.00	0.77	-0.02	0.00
7383	2019-01-07	65.16	0.16	-0.24	53,600	65.02	65.89	64.67	1.88	0.22	-0.02
7382	2019-01-04	65.32	3.24	-4.73	205,100	68.85	69.20	64.54	6.77	-5.13	-0.46
7381	2019-01-03	68.56	0.76	1.12	63,300	67.37	68.84	67.15	2.51	1.77	0.42
7380	2019-01-02	67.80	0.93	1.39	43,500	66.47	67.81	66.47	2.02	2.00	-0.63
7379	2018-12-31	66.87	0.36	0.54	47,000	66.69	67.65	66.15	2.25	0.27	-0.60
7378	2018-12-28	66.51	0.24	-0.36	42,400	66.76	67.53	66.25	1.92	-0.37	0.27
7377	2018-12-27	66.75	0.69	-1.02	42,200	67.04	68.00	66.41	2.37	-0.43	0.01
7376	2018-12-26	67.44	0.92	1.38	42,300	66.77	67.49	66.00	2.23	1.00	-0.59
7375	2018-12-24	66.52	1.17	-1.73	43,600	67.82	68.92	66.31	3.85	-1.92	0.38
7374	2018-12-21	67.69	1.51	-2.18	138,100	68.84	69.28	67.56	2.50	-1.67	0.19
7373	2018-12-20	69.20	0.64	0.93	38,400	68.58	69.49	68.58	1.33	0.90	-0.52
7372	2018-12-19	68.56	0.44	-0.64	36,500	69.00	69.25	68.50	1.09	-0.64	0.03
7371	2018-12-18	69.00	0.26	0.38	42,900	68.78	69.36	68.78	0.84	0.32	0.00
7370	2018-12-17	68.74	0.18	0.26	46,200	68.67	69.29	68.37	1.34	0.10	0.06
7369	2018-12-14	68.56	0.63	0.93	19,500	67.92	68.69	67.92	1.13	0.94	0.16
7368	2018-12-13	67.93	0.17	-0.25	22,000	68.03	68.40	67.69	1.04	-0.15	-0.01
7367	2018-12-12	68.10	0.65	0.96	27,900	67.54	68.40	66.55	2.74	0.83	-0.10
7366	2018-12-11	67.45	0.05	0.07	23,700	67.43	68.40	66.71	2.51	0.03	0.13
7365	2018-12-10	67.40	0.02	-0.03	40,900	67.45	68.22	66.85	2.03	-0.07	0.04
7364	2018-12-07	67.42	0.57	-0.84	63,000	68.00	68.75	67.25	2.21	-0.85	0.04
7363	2018-12-06	67.99	0.17	0.25	58,600	67.81	68.89	67.50	2.05	0.27	0.01
7362	2018-12-04	67.82	1.83	-2.63	195,600	67.68	68.75	65.71	4.49	0.21	-0.01
7361	2018-12-03	69.65	0.07	0.10	53,500	69.59	69.80	69.32	0.69	0.09	-2.83
7360	2018-11-30	69.58	0.07	0.10	61,700	69.26	69.74	69.26	0.69	0.46	0.01
7359	2018-11-29	69.51	0.43	-0.61	67,700	69.80	69.99	69.36	0.90	-0.42	-0.36
7358	2018-11-28	69.94	0.19	0.27	93,000	69.73	70.30	69.66	0.92	0.30	-0.20
7357	2018-11-27	69.75	0.00	0.00	20,400	69.74	69.86	69.60	0.37	0.01	-0.03
7356	2018-11-26	69.75	0.12	-0.17	21,100	69.86	69.90	69.48	0.60	-0.16	-0.01
7355	2018-11-23	69.87	0.30	0.43	12,800	69.51	69.87	69.33	0.78	0.52	-0.01
7354	2018-11-21	69.57	0.11	0.16	16,600	69.48	69.78	69.34	0.63	0.13	-0.09
7353	2018-11-20	69.46	0.06	0.09	61,600	69.35	69.68	69.00	0.98	0.16	0.03
7352	2018-11-19	69.40	0.11	-0.16	27,600	69.51	69.80	69.30	0.72	-0.16	-0.07
7351	2018-11-16	69.51	0.34	-0.49	37,300	69.48	69.69	69.48	0.30	0.04	0.00
7350	2018-11-15	69.85	0.50	0.72	30,300	69.30	70.00	69.30	1.01	0.79	-0.53
7349	2018-11-14	69.35	0.32	-0.46	33,100	69.45	69.77	69.30	0.68	-0.14	-0.07
7348	2018-11-13	69.67	0.14	0.20	21,600	69.52	69.68	69.26	0.60	0.22	-0.32
7347	2018-11-12	69.53	0.30	-0.43	72,300	69.85	69.93	69.53	0.57	-0.46	-0.01
7346	2018-11-09	69.83	0.12	-0.17	50,800	69.81	69.90	69.55	0.50	0.03	0.03
7345	2018-11-08	69.95	0.06	0.09	58,400	69.78	69.95	69.61	0.49	0.24	-0.20
7344	2018-11-07	69.89	0.20	0.29	53,700	69.75	69.89	69.55	0.49	0.20	-0.16
7343	2018-11-06	69.69	0.21	0.30	53,200	69.65	69.78	69.56	0.32	0.06	0.09
7342	2018-11-05	69.48	0.20	-0.29	27,500	69.68	69.74	69.47	0.39	-0.29	0.24
7341	2018-11-02	69.68	0.51	0.74	20,300	69.50	69.68	69.02	0.95	0.26	0.00
7340	2018-11-01	69.17	0.05	0.07	31,100	69.08	69.44	69.00	0.64	0.13	0.48
7339	2018-10-31	69.12	0.75	-1.07	34,000	69.89	69.89	69.05	1.20	-1.10	-0.06
7338	2018-10-30	69.87	0.47	0.68	33,400	69.49	69.87	69.25	0.89	0.55	0.03
7337	2018-10-29	69.40	0.27	0.39	21,800	69.16	69.53	69.15	0.55	0.35	0.13
7336	2018-10-26	69.13	0.14	0.20	32,000	69.00	69.36	68.87	0.71	0.19	0.04
7335	2018-10-25	68.99	0.09	0.13	40,800	69.00	69.48	68.80	0.99	-0.01	0.01
7334	2018-10-24	68.90	0.11	-0.16	33,300	68.90	69.36	68.90	0.67	0.00	0.15
7333	2018-10-23	69.01	0.08	-0.12	31,900	68.90	69.37	68.79	0.84	0.16	-0.16
7332	2018-10-22	69.09	0.47	-0.68	29,400	69.55	69.70	68.95	1.08	-0.66	-0.28
7331	2018-10-19	69.56	0.06	-0.09	35,100	69.45	69.96	69.45	0.73	0.16	-0.01
7330	2018-10-18	69.62	0.00	0.00	27,700	69.51	69.68	69.30	0.55	0.16	-0.24
7329	2018-10-17	69.62	0.01	0.01	32,400	69.52	69.69	69.15	0.78	0.14	-0.16
7328	2018-10-16	69.61	0.56	0.81	43,500	69.00	69.74	68.98	1.10	0.88	-0.13
7327	2018-10-15	69.05	0.04	0.06	32,000	69.00	69.28	68.95	0.48	0.07	-0.07
7326	2018-10-12	69.01	0.00	0.00	40,500	69.10	69.66	68.80	1.24	-0.13	-0.01
7325	2018-10-11	69.01	0.17	-0.25	38,200	69.17	69.33	68.82	0.74	-0.23	0.13
7324	2018-10-10	69.18	0.15	-0.22	66,000	69.31	69.55	69.18	0.53	-0.19	-0.01
7323	2018-10-09	69.33	0.14	0.20	55,600	69.18	69.60	69.18	0.61	0.22	-0.03
7322	2018-10-08	69.19	0.01	0.01	25,500	69.17	69.40	69.14	0.38	0.03	-0.01
7321	2018-10-05	69.18	0.35	0.51	31,800	68.79	69.35	68.79	0.81	0.57	-0.01
7320	2018-10-04	68.83	0.52	-0.75	20,800	69.21	69.40	68.82	0.84	-0.55	-0.06
7319	2018-10-03	69.35	0.07	0.10	19,600	69.28	69.62	69.23	0.56	0.10	-0.20
7318	2018-10-02	69.28	0.35	0.51	30,200	68.88	69.35	68.78	0.83	0.58	0.00
7317	2018-10-01	68.93	0.44	-0.63	23,600	69.38	69.42	68.89	0.76	-0.65	-0.07
7316	2018-09-28	69.37	0.41	0.59	65,900	68.97	69.37	68.97	0.58	0.58	0.01
7315	2018-09-27	68.96	0.22	0.32	53,100	68.73	69.30	68.73	0.83	0.33	0.01
7314	2018-09-26	68.74	0.15	-0.22	31,500	68.95	69.03	68.65	0.55	-0.30	-0.01
7313	2018-09-25	68.89	0.13	-0.19	23,100	69.01	69.10	68.74	0.52	-0.17	0.09
7312	2018-09-24	69.02	0.27	0.39	37,100	68.53	69.07	68.53	0.79	0.72	-0.01
7311	2018-09-21	68.75	0.15	0.22	198,900	68.50	68.80	68.48	0.47	0.36	-0.32
7310	2018-09-20	68.60	0.01	-0.01	49,700	68.55	68.80	68.45	0.51	0.07	-0.15
7309	2018-09-19	68.61	0.04	-0.06	65,500	68.49	68.75	68.49	0.38	0.18	-0.09
7308	2018-09-18	68.65	0.04	0.06	50,300	68.71	68.97	68.60	0.54	-0.09	-0.23
7307	2018-09-17	68.61	0.20	-0.29	38,100	68.95	68.95	68.45	0.73	-0.49	0.15
7306	2018-09-14	68.81	0.10	0.15	61,400	68.71	69.00	68.60	0.58	0.15	0.20
7305	2018-09-13	68.71	0.03	0.04	28,700	68.72	68.90	68.51	0.57	-0.01	0.00
7304	2018-09-12	68.68	0.06	-0.09	35,200	68.52	68.78	68.49	0.42	0.23	0.06
7303	2018-09-11	68.74	0.15	0.22	55,600	68.58	69.00	68.49	0.74	0.23	-0.32
7302	2018-09-10	68.59	0.11	-0.16	31,400	68.70	69.00	68.55	0.66	-0.16	-0.01
7301	2018-09-07	68.70	0.09	0.13	39,100	68.45	68.77	68.45	0.47	0.37	0.00
7300	2018-09-06	68.61	0.04	-0.06	29,700	68.64	68.95	68.42	0.77	-0.04	-0.23
7299	2018-09-05	68.65	0.07	0.10	26,900	68.42	68.72	68.40	0.47	0.34	-0.01
7298	2018-09-04	68.58	0.07	0.10	52,600	68.33	68.84	68.33	0.75	0.37	-0.23
7297	2018-08-31	68.51	0.02	0.03	19,000	68.25	68.71	68.19	0.76	0.38	-0.26
7296	2018-08-30	68.49	0.22	-0.32	46,600	68.50	68.81	68.43	0.55	-0.01	-0.35
7295	2018-08-29	68.71	0.13	-0.19	82,600	68.75	69.02	68.40	0.90	-0.06	-0.31
7294	2018-08-28	68.84	0.18	-0.26	26,300	68.94	69.15	68.70	0.65	-0.15	-0.13
7293	2018-08-27	69.02	0.12	0.17	37,300	69.00	69.04	68.70	0.49	0.03	-0.12
7292	2018-08-24	68.90	0.06	0.09	51,500	68.80	69.00	68.75	0.36	0.15	0.15
7291	2018-08-23	68.84	0.16	-0.23	23,700	68.94	69.13	68.79	0.49	-0.15	-0.06
7290	2018-08-22	69.00	0.08	0.12	32,100	68.91	69.17	68.87	0.44	0.13	-0.09
7289	2018-08-21	68.92	0.07	-0.10	49,800	69.00	69.29	68.77	0.75	-0.12	-0.01
7288	2018-08-20	68.99	0.01	-0.01	53,600	69.00	69.36	68.77	0.86	-0.01	0.01
7287	2018-08-17	69.00	0.96	1.41	84,400	68.05	69.25	67.96	1.90	1.40	0.00
7286	2018-08-16	68.04	0.28	0.41	97,100	67.85	69.00	67.56	2.12	0.28	0.01
7285	2018-08-15	67.76	0.53	-0.78	30,900	68.28	68.87	67.18	2.48	-0.76	0.13
7284	2018-08-14	68.29	0.91	-1.32	38,300	69.07	69.46	68.14	1.91	-1.13	-0.01
7283	2018-08-13	69.20	0.05	-0.07	58,200	68.70	69.50	68.70	1.16	0.73	-0.19
7282	2018-08-10	69.25	0.12	-0.17	147,200	69.36	69.53	68.70	1.20	-0.16	-0.79
7281	2018-08-09	69.37	0.02	0.03	199,900	69.08	69.69	69.08	0.88	0.42	-0.01
7280	2018-08-08	69.35	0.26	0.38	142,200	68.76	69.80	68.76	1.51	0.86	-0.39
7279	2018-08-07	69.09	0.59	0.86	237,700	68.50	69.11	68.40	1.04	0.86	-0.48
7278	2018-08-06	68.50	5.65	8.99	443,900	69.25	69.30	67.53	2.56	-1.08	0.00
7277	2018-08-03	62.85	0.35	0.56	35,100	62.43	62.94	62.05	1.43	0.67	10.18
7276	2018-08-02	62.50	0.63	-1.00	22,000	63.01	63.75	62.41	2.13	-0.81	-0.11
7275	2018-08-01	63.13	1.29	-2.00	52,600	64.11	64.84	63.08	2.75	-1.53	-0.19
7274	2018-07-31	64.42	0.18	-0.28	19,300	64.46	64.89	64.03	1.33	-0.06	-0.48
7273	2018-07-30	64.60	0.65	1.02	15,900	63.94	64.84	63.66	1.85	1.03	-0.22
7272	2018-07-27	63.95	1.20	-1.84	36,300	65.04	65.04	63.54	2.31	-1.68	-0.02
7271	2018-07-26	65.15	0.59	0.91	30,200	64.55	65.16	63.88	1.98	0.93	-0.17
7270	2018-07-25	64.56	0.61	0.95	34,200	63.96	64.59	63.63	1.50	0.94	-0.02
7269	2018-07-24	63.95	0.06	-0.09	37,900	63.98	64.55	63.59	1.50	-0.05	0.02
7268	2018-07-23	64.01	0.05	0.08	41,000	63.76	64.80	63.58	1.91	0.39	-0.05
7267	2018-07-20	63.96	0.27	-0.42	79,200	64.24	64.26	63.60	1.03	-0.44	-0.31
7266	2018-07-19	64.23	0.49	-0.76	30,800	64.58	65.03	64.03	1.55	-0.54	0.02
7265	2018-07-18	64.72	0.73	-1.12	44,400	65.46	65.46	64.47	1.51	-1.13	-0.22
7264	2018-07-17	65.45	0.93	-1.40	48,500	66.40	66.73	65.00	2.61	-1.43	0.02
7263	2018-07-16	66.38	0.09	-0.14	33,500	66.06	66.75	65.96	1.20	0.48	0.03
7262	2018-07-13	66.47	1.11	1.70	40,900	65.06	66.76	65.06	2.61	2.17	-0.62
7261	2018-07-12	65.36	0.48	-0.73	81,900	65.95	65.95	65.19	1.15	-0.89	-0.46
7260	2018-07-11	65.84	0.46	0.70	23,100	65.37	66.39	65.37	1.56	0.72	0.17
7259	2018-07-10	65.38	0.02	-0.03	26,400	65.22	65.89	65.14	1.15	0.25	-0.02
7258	2018-07-09	65.40	1.67	-2.49	45,800	67.44	67.44	64.90	3.77	-3.02	-0.28
7257	2018-07-06	67.07	0.34	-0.50	23,200	67.42	67.53	66.75	1.16	-0.52	0.55
7256	2018-07-05	67.41	0.71	1.06	37,700	66.90	67.41	65.91	2.24	0.76	0.01
7255	2018-07-03	66.70	0.50	0.76	16,900	65.91	66.99	65.80	1.81	1.20	0.30
7254	2018-07-02	66.20	0.88	1.35	27,300	65.51	66.41	65.14	1.94	1.05	-0.44
7253	2018-06-29	65.32	0.50	0.77	33,100	64.83	65.47	64.65	1.26	0.76	0.29
7252	2018-06-28	64.82	0.28	-0.43	27,900	64.92	65.74	64.58	1.79	-0.15	0.02
7251	2018-06-27	65.10	0.25	-0.38	32,200	65.08	65.38	64.74	0.98	0.03	-0.28
7250	2018-06-26	65.35	0.32	-0.49	44,000	65.68	66.60	65.05	2.36	-0.50	-0.41
7249	2018-06-25	65.67	0.09	0.14	57,500	68.31	68.31	65.56	4.03	-3.86	0.02
7248	2018-06-22	65.58	1.00	-1.50	128,800	66.83	67.16	65.25	2.86	-1.87	4.16
7247	2018-06-21	66.58	0.24	0.36	34,400	66.33	66.86	66.12	1.12	0.38	0.38
7246	2018-06-20	66.34	0.21	0.32	58,700	66.14	67.00	66.14	1.30	0.30	-0.02
7245	2018-06-19	66.13	0.32	0.49	70,900	65.80	66.47	65.41	1.61	0.50	0.02
7244	2018-06-18	65.81	0.81	1.25	57,300	65.23	65.84	64.08	2.70	0.89	-0.02
7243	2018-06-15	65.00	0.60	-0.91	198,800	65.21	66.44	64.72	2.64	-0.32	0.35
7242	2018-06-14	65.60	1.01	1.56	44,200	64.58	65.95	64.58	2.12	1.58	-0.59
7241	2018-06-13	64.59	0.17	-0.26	53,600	64.99	65.00	64.24	1.17	-0.62	-0.02
7240	2018-06-12	64.76	0.76	1.19	50,600	64.14	65.26	63.80	2.28	0.97	0.36
7239	2018-06-11	64.00	0.15	-0.23	128,300	64.14	64.31	63.65	1.03	-0.22	0.22
7238	2018-06-08	64.15	0.91	-1.40	72,700	64.89	65.16	63.59	2.42	-1.14	-0.02
7237	2018-06-07	65.06	0.77	-1.17	39,500	65.00	65.35	64.38	1.49	0.09	-0.26
7236	2018-06-06	65.83	1.17	1.81	64,400	64.54	65.99	64.40	2.46	2.00	-1.26
7235	2018-06-05	64.66	0.10	-0.15	42,200	64.58	64.89	64.22	1.04	0.12	-0.19
7234	2018-06-04	64.76	0.67	1.05	44,800	64.19	64.92	63.92	1.56	0.89	-0.28
7233	2018-06-01	64.09	0.43	-0.67	59,100	64.68	65.13	63.96	1.81	-0.91	0.16
7232	2018-05-31	64.52	0.14	-0.22	95,200	64.69	65.52	63.80	2.66	-0.26	0.25
7231	2018-05-30	64.66	0.26	-0.40	97,000	64.93	65.96	64.41	2.39	-0.42	0.05
7230	2018-05-29	64.92	1.09	1.71	31,900	63.66	65.22	62.81	3.79	1.98	0.02
7229	2018-05-25	63.83	0.72	-1.12	74,700	64.54	64.54	63.31	1.91	-1.10	-0.27
7228	2018-05-24	64.55	0.67	1.05	37,000	63.87	65.39	63.51	2.94	1.06	-0.02
7227	2018-05-23	63.88	0.65	1.03	51,600	63.36	64.43	63.29	1.80	0.82	-0.02
7226	2018-05-22	63.23	0.66	-1.03	53,400	63.74	64.13	63.23	1.41	-0.80	0.21
7225	2018-05-21	63.89	0.15	0.24	29,900	63.92	64.25	63.21	1.63	-0.05	-0.23
7224	2018-05-18	63.74	0.01	0.02	65,900	64.04	64.25	62.99	1.97	-0.47	0.28
7223	2018-05-17	63.73	0.41	-0.64	55,900	64.16	64.46	63.58	1.37	-0.67	0.49
7222	2018-05-16	64.14	0.00	0.00	65,200	64.14	64.60	63.56	1.62	0.00	0.03
7221	2018-05-15	64.14	0.92	-1.41	57,000	65.06	65.09	63.23	2.86	-1.41	0.00
7220	2018-05-14	65.06	2.21	-3.29	81,300	67.04	67.24	64.90	3.49	-2.95	0.00
7219	2018-05-11	67.27	0.65	-0.96	51,000	67.92	67.92	66.93	1.46	-0.96	-0.34
7218	2018-05-10	67.92	0.14	-0.21	33,500	68.16	68.27	67.32	1.39	-0.35	0.00
7217	2018-05-09	68.06	0.02	-0.03	23,200	68.18	68.28	67.27	1.48	-0.18	0.15
7216	2018-05-08	68.08	0.23	-0.34	53,200	68.25	68.65	67.25	2.05	-0.25	0.15
7215	2018-05-07	68.31	0.61	-0.89	47,000	68.55	69.00	68.25	1.09	-0.35	-0.09
7214	2018-05-04	68.92	0.16	0.23	32,300	68.64	69.28	68.14	1.66	0.41	-0.54
7213	2018-05-03	68.76	0.55	0.81	39,300	67.99	69.20	67.62	2.32	1.13	-0.17
7212	2018-05-02	68.21	0.95	-1.37	60,700	68.84	69.06	67.53	2.22	-0.92	-0.32
7211	2018-05-01	69.16	1.16	1.71	32,600	68.01	69.72	67.34	3.50	1.69	-0.46
7210	2018-04-30	68.00	0.67	-0.98	81,800	68.71	68.71	67.50	1.76	-1.03	0.01
7209	2018-04-27	68.67	0.23	-0.33	63,100	68.91	69.27	68.34	1.35	-0.35	0.06
7208	2018-04-26	68.90	1.19	1.76	316,400	66.97	69.50	66.70	4.18	2.88	0.01
7207	2018-04-25	67.71	0.17	-0.25	62,000	67.94	68.45	66.43	2.97	-0.34	-1.09
7206	2018-04-24	67.88	2.08	3.16	58,300	65.80	68.24	65.59	4.03	3.16	0.09
7205	2018-04-23	65.80	0.39	0.60	59,700	65.45	66.27	63.71	3.91	0.53	0.00
7204	2018-04-20	65.41	0.88	1.36	157,700	64.50	65.47	63.31	3.35	1.41	0.06
7203	2018-04-19	64.53	0.08	0.12	43,200	64.31	64.91	63.96	1.48	0.34	-0.05
7202	2018-04-18	64.45	0.20	-0.31	39,400	64.57	66.67	64.41	3.50	-0.19	-0.22
7201	2018-04-17	64.65	0.66	1.03	41,900	64.19	65.00	63.41	2.48	0.72	-0.12
7200	2018-04-16	63.99	0.63	0.99	29,200	63.38	64.05	62.70	2.13	0.96	0.31
7199	2018-04-13	63.36	0.30	0.48	81,500	63.01	63.54	61.94	2.54	0.56	0.03
7198	2018-04-12	63.06	0.43	-0.68	145,500	63.52	63.74	61.89	2.91	-0.72	-0.08
7197	2018-04-11	63.49	1.26	2.02	81,600	62.17	64.13	61.99	3.44	2.12	0.05
7196	2018-04-10	62.23	0.28	0.45	103,300	62.17	62.97	61.55	2.28	0.10	-0.10
7195	2018-04-09	61.95	0.49	-0.78	49,000	62.45	63.00	61.65	2.16	-0.80	0.36
7194	2018-04-06	62.44	0.25	-0.40	58,500	62.30	62.99	61.59	2.25	0.22	0.02
7193	2018-04-05	62.69	1.56	2.55	174,500	61.31	63.24	60.52	4.44	2.25	-0.62
7192	2018-04-04	61.13	0.08	-0.13	48,300	60.62	61.68	59.68	3.30	0.84	0.29
7191	2018-04-03	61.21	1.70	2.86	71,700	59.53	61.31	58.92	4.01	2.82	-0.96
7190	2018-04-02	59.51	1.02	-1.69	87,200	60.40	61.63	58.76	4.75	-1.47	0.03
7189	2018-03-29	60.53	0.07	-0.12	73,200	60.66	61.74	60.31	2.36	-0.21	-0.21
7188	2018-03-28	60.60	0.84	-1.37	87,100	61.42	62.07	60.13	3.16	-1.34	0.10
7187	2018-03-27	61.44	0.32	0.52	91,800	60.94	62.25	60.74	2.48	0.82	-0.03
7186	2018-03-26	61.12	1.38	2.31	96,800	60.15	61.12	59.70	2.36	1.61	-0.29
7185	2018-03-23	59.74	1.08	-1.78	125,900	60.89	61.06	59.34	2.82	-1.89	0.69
7184	2018-03-22	60.82	0.55	-0.90	127,400	61.37	61.50	60.18	2.15	-0.90	0.12
7183	2018-03-21	61.37	1.33	2.22	128,600	60.03	61.50	59.77	2.88	2.23	0.00
7182	2018-03-20	60.04	1.55	-2.52	117,200	61.55	61.62	59.85	2.88	-2.45	-0.02
7181	2018-03-19	61.59	1.44	2.39	125,400	59.75	61.75	59.43	3.88	3.08	-0.06
7180	2018-03-16	60.15	2.47	4.28	438,300	57.73	60.25	57.32	5.08	4.19	-0.67
7179	2018-03-15	57.68	5.11	9.72	506,000	56.25	57.95	55.00	5.24	2.54	0.09
7178	2018-03-14	52.57	0.38	0.73	43,800	52.42	53.06	51.97	2.08	0.29	7.00
7177	2018-03-13	52.19	0.11	0.21	55,100	52.38	53.77	52.01	3.36	-0.36	0.44
7176	2018-03-12	52.08	0.90	1.76	48,000	51.13	53.05	51.13	3.76	1.86	0.58
7175	2018-03-09	51.18	0.98	1.95	39,400	50.44	51.40	49.53	3.71	1.47	-0.10
7174	2018-03-08	50.20	0.14	-0.28	34,100	50.49	50.64	49.32	2.61	-0.57	0.48
7173	2018-03-07	50.34	1.23	2.50	44,500	49.11	50.60	48.86	3.54	2.50	0.30
7172	2018-03-06	49.11	1.16	-2.31	34,700	50.18	50.27	49.05	2.43	-2.13	0.00
7171	2018-03-05	50.27	0.62	1.25	48,300	49.49	50.60	49.49	2.24	1.58	-0.18
7170	2018-03-02	49.65	0.82	-1.62	49,300	50.21	51.32	49.42	3.78	-1.12	-0.32
7169	2018-03-01	50.47	1.16	-2.25	65,600	51.29	52.24	50.10	4.17	-1.60	-0.52
7168	2018-02-28	51.63	1.56	-2.93	60,600	53.10	53.32	51.41	3.60	-2.77	-0.66
7167	2018-02-27	53.19	0.61	-1.13	36,700	54.02	54.39	53.09	2.41	-1.54	-0.17
7166	2018-02-26	53.80	0.18	0.34	25,000	53.75	54.18	53.08	2.05	0.09	0.41
7165	2018-02-23	53.62	0.85	1.61	31,900	53.01	53.91	53.01	1.70	1.15	0.24
7164	2018-02-22	52.77	0.09	0.17	25,700	52.91	53.40	52.68	1.36	-0.26	0.45
7163	2018-02-21	52.68	0.17	0.32	34,200	52.62	53.90	52.62	2.43	0.11	0.44
7162	2018-02-20	52.51	1.28	-2.38	60,700	53.59	53.78	52.10	3.13	-2.02	0.21
7161	2018-02-16	53.79	0.42	-0.77	41,800	54.05	54.55	53.45	2.04	-0.48	-0.37
7160	2018-02-15	54.21	1.50	2.85	67,000	52.97	54.26	51.55	5.12	2.34	-0.30
7159	2018-02-14	52.71	1.00	-1.86	81,400	53.68	54.05	52.52	2.85	-1.81	0.49
7158	2018-02-13	53.71	1.89	-3.40	84,900	55.52	55.52	53.18	4.21	-3.26	-0.06
7157	2018-02-12	55.60	0.67	-1.19	85,300	56.07	56.07	53.68	4.26	-0.84	-0.14
7156	2018-02-09	56.27	3.76	7.16	139,600	52.71	56.98	52.34	8.80	6.75	-0.36
7155	2018-02-08	52.51	1.14	2.22	89,500	51.51	53.11	51.36	3.40	1.94	0.38
7154	2018-02-07	51.37	0.34	-0.66	38,600	51.72	52.00	51.25	1.45	-0.68	0.27
7153	2018-02-06	51.71	0.74	-1.41	66,100	51.62	52.40	50.80	3.10	0.17	0.02
7152	2018-02-05	52.45	0.81	-1.52	79,400	53.26	54.68	52.41	4.26	-1.52	-1.58
7151	2018-02-02	53.26	0.22	-0.41	33,900	53.17	53.77	53.01	1.43	0.17	0.00
7150	2018-02-01	53.48	0.43	0.81	70,000	53.03	53.83	52.60	2.32	0.85	-0.58
7149	2018-01-31	53.05	0.05	0.09	36,900	53.50	53.56	52.46	2.06	-0.84	-0.04
7148	2018-01-30	53.00	0.58	1.11	30,800	52.14	53.26	52.14	2.15	1.65	0.94
7147	2018-01-29	52.42	0.08	-0.15	52,800	52.15	55.25	52.00	6.23	0.52	-0.53
7146	2018-01-26	52.50	0.15	-0.28	65,000	52.68	52.68	51.71	1.84	-0.34	-0.67
7145	2018-01-25	52.65	0.04	-0.08	21,700	52.78	52.99	52.02	1.84	-0.25	0.06
7144	2018-01-24	52.69	0.07	0.13	27,400	52.65	52.77	52.14	1.20	0.08	0.17
7143	2018-01-23	52.62	0.29	0.55	23,300	52.25	53.00	52.19	1.55	0.71	0.06
7142	2018-01-22	52.33	0.62	-1.17	25,500	52.76	52.91	52.05	1.63	-0.82	-0.15
7141	2018-01-19	52.95	1.13	2.18	61,500	51.77	53.00	51.35	3.19	2.28	-0.36
7140	2018-01-18	51.82	0.96	-1.82	48,900	52.56	52.56	50.56	3.81	-1.41	-0.10
7139	2018-01-17	52.78	0.77	1.48	58,200	52.25	52.87	51.93	1.80	1.01	-0.42
7138	2018-01-16	52.01	1.06	-2.00	57,900	53.13	53.89	52.00	3.56	-2.11	0.46
7137	2018-01-12	53.07	1.01	-1.87	45,100	54.08	55.06	53.04	3.74	-1.87	0.11
7136	2018-01-11	54.08	0.39	0.73	24,700	53.53	54.50	53.33	2.19	1.03	0.00
7135	2018-01-10	53.69	0.84	-1.54	32,100	54.54	55.70	53.50	4.03	-1.56	-0.30
7134	2018-01-09	54.53	1.60	-2.85	30,700	56.22	56.35	54.28	3.68	-3.01	0.02
7133	2018-01-08	56.13	2.61	4.88	48,800	53.55	56.58	53.55	5.66	4.82	0.16
7132	2018-01-05	53.52	0.70	-1.29	53,800	54.15	54.46	52.97	2.75	-1.16	0.06
7131	2018-01-04	54.22	2.08	-3.69	56,000	56.43	56.52	54.02	4.43	-3.92	-0.13
7130	2018-01-03	56.30	0.83	-1.45	72,400	57.03	57.59	55.88	3.00	-1.28	0.23
7129	2018-01-02	57.13	0.28	-0.49	37,000	57.69	58.61	56.52	3.62	-0.97	-0.18
7128	2017-12-29	57.41	0.79	-1.36	31,000	58.27	58.96	57.21	3.00	-1.48	0.49
7127	2017-12-28	58.20	0.79	1.38	28,200	57.64	58.25	57.02	2.13	0.97	0.12
7126	2017-12-27	57.41	0.10	-0.17	25,600	57.54	58.50	57.25	2.17	-0.23	0.40
7125	2017-12-26	57.51	0.30	-0.52	21,300	57.80	58.64	57.50	1.97	-0.50	0.05
7124	2017-12-22	57.81	0.72	-1.23	41,600	58.52	58.55	57.80	1.28	-1.21	-0.02
7123	2017-12-21	58.53	0.30	-0.51	38,800	58.99	59.35	58.34	1.71	-0.78	-0.02
7122	2017-12-20	58.83	0.12	0.20	54,600	59.00	59.96	58.55	2.39	-0.29	0.27
7121	2017-12-19	58.71	3.03	-4.91	66,800	61.73	61.73	58.40	5.39	-4.89	0.49
7120	2017-12-18	61.74	0.74	1.21	51,300	61.28	62.19	60.94	2.04	0.75	-0.02
7119	2017-12-15	61.00	0.24	0.39	162,800	60.63	62.34	60.34	3.30	0.61	0.46
7118	2017-12-14	60.76	0.35	-0.57	48,500	60.97	61.62	59.83	2.94	-0.34	-0.21
7117	2017-12-13	61.11	2.31	3.93	70,500	59.24	61.23	59.24	3.36	3.16	-0.23
7116	2017-12-12	58.80	0.13	-0.22	48,900	59.02	59.54	58.64	1.52	-0.37	0.75
7115	2017-12-11	58.93	0.37	0.63	34,200	58.63	59.07	57.68	2.37	0.51	0.15
7114	2017-12-08	58.56	0.14	-0.24	26,100	58.90	59.52	58.50	1.73	-0.58	0.12
7113	2017-12-07	58.70	0.97	-1.63	30,300	59.67	59.88	58.68	2.01	-1.63	0.34
7112	2017-12-06	59.67	0.14	-0.23	19,200	59.80	60.76	59.51	2.09	-0.22	0.00
7111	2017-12-05	59.81	1.06	-1.74	20,400	60.88	61.52	59.73	2.94	-1.76	-0.02
7110	2017-12-04	60.87	0.11	0.18	26,400	61.14	61.53	60.55	1.60	-0.44	0.02
7109	2017-12-01	60.76	2.55	-4.03	40,100	61.52	63.49	60.31	5.17	-1.24	0.63
7108	2017-11-30	63.31	0.24	-0.38	37,600	63.29	64.10	62.67	2.26	0.03	-2.83
7107	2017-11-29	63.55	1.90	3.08	44,900	61.66	65.04	61.55	5.66	3.07	-0.41
7106	2017-11-28	61.65	0.25	0.41	30,100	61.33	61.85	60.30	2.53	0.52	0.02
7105	2017-11-27	61.40	0.37	-0.60	31,600	61.76	62.42	61.28	1.85	-0.58	-0.11
7104	2017-11-24	61.77	0.30	0.49	17,300	61.48	62.78	60.04	4.46	0.47	-0.02
7103	2017-11-22	61.47	0.07	-0.11	30,000	61.49	62.00	61.36	1.04	-0.03	0.02
7102	2017-11-21	61.54	0.76	1.25	26,000	60.86	61.83	60.39	2.37	1.12	-0.08
7101	2017-11-20	60.78	0.03	-0.05	42,900	60.99	61.20	60.10	1.80	-0.34	0.13
7100	2017-11-17	60.81	0.10	-0.16	16,500	60.55	61.01	60.08	1.54	0.43	0.30
7099	2017-11-16	60.91	0.87	1.45	28,600	60.09	61.28	60.09	1.98	1.36	-0.59
7098	2017-11-15	60.04	0.14	0.23	35,400	59.55	61.00	59.54	2.45	0.82	0.08
7097	2017-11-14	59.90	0.60	1.01	50,200	59.16	60.01	59.11	1.52	1.25	-0.58
7096	2017-11-13	59.30	1.86	-3.04	38,900	60.84	60.84	59.02	2.99	-2.53	-0.24
7095	2017-11-10	61.16	1.03	-1.66	19,800	62.11	62.25	61.08	1.88	-1.53	-0.52
7094	2017-11-09	62.19	0.60	-0.96	28,400	61.92	63.10	61.53	2.54	0.44	-0.13
7093	2017-11-08	62.79	0.68	1.09	20,800	62.00	63.31	61.85	2.35	1.27	-1.39
7092	2017-11-07	62.11	0.01	0.02	31,700	61.98	63.19	61.73	2.36	0.21	-0.18
7091	2017-11-06	62.10	0.92	-1.46	16,500	62.75	62.87	62.10	1.23	-1.04	-0.19
7090	2017-11-03	63.02	0.45	-0.71	24,000	63.48	63.65	62.12	2.41	-0.72	-0.43
7089	2017-11-02	63.47	1.30	2.09	25,800	62.15	63.59	61.45	3.44	2.12	0.02
7088	2017-11-01	62.17	0.15	0.24	22,700	62.39	62.71	61.55	1.86	-0.35	-0.03
7087	2017-10-31	62.02	0.03	-0.05	54,600	62.11	62.38	61.73	1.05	-0.14	0.60
7086	2017-10-30	62.05	0.19	-0.31	53,300	62.44	62.44	61.54	1.44	-0.62	0.10
7085	2017-10-27	62.24	0.50	-0.80	50,100	62.75	63.07	61.76	2.09	-0.81	0.32
7084	2017-10-26	62.74	0.03	0.05	20,400	62.86	63.34	62.60	1.18	-0.19	0.02
7083	2017-10-25	62.71	0.71	1.15	25,400	62.01	63.15	61.47	2.71	1.13	0.24
7082	2017-10-24	62.00	1.21	-1.91	71,400	63.04	63.04	61.53	2.40	-1.65	0.02
7081	2017-10-23	63.21	0.02	0.03	19,100	63.15	63.87	62.82	1.66	0.10	-0.27
7080	2017-10-20	63.19	0.31	-0.49	39,100	63.70	63.85	62.77	1.70	-0.80	-0.06
7079	2017-10-19	63.50	0.48	0.76	35,600	63.10	63.84	62.99	1.35	0.63	0.31
7078	2017-10-18	63.02	0.27	0.43	46,000	62.78	63.31	62.19	1.78	0.38	0.13
7077	2017-10-17	62.75	0.02	-0.03	32,000	62.78	64.15	62.50	2.63	-0.05	0.05
7076	2017-10-16	62.77	0.60	0.97	31,600	61.90	63.03	61.03	3.23	1.41	0.02

CTWS Investment Calculator

This calculator shows the potential of CTWS stock.
Just pick a start date, end date and click Calculate.

Ticker:

CTWS

Date start:

1989-09-19 open

Date end:

2019-11-22 close

Duration:

30 years 71 days

Trading days:

7,574

There are no history of "CTWS" dividends

BUY

Your initial investment on 1989-09-19 open

1,000.00

Shares bought: 105.93

Stock price: 9.44

SELL

Value on 2019-11-22 close

7,413.14

NET: +6,413.14

ROI: +641.31% (7.41x)

Annualised: +6.86% (1.07x)

Stock price: 69.98

Duration: 30 years 71 days

Trading days: 7,574

Click here to calculate the HIGHEST and LOWEST values of your investment.

CTWS Monthly statistics

This section shows monthly performance of CTWS stock.
There are 363 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2019 November	1	69.98 2019-11-22	69.98 2019-11-22	69.98 2019-11-22	69.98 2019-11-22	0.00	0.00	0.00
2019 October	7	70.07 2019-10-03	69.86 2019-10-01	69.91 2019-10-01	69.98 2019-10-09	0.10	0.23	-0.07
2019 September	20	70.49 2019-09-16	69.76 2019-09-25	70.07 2019-09-03	70.06 2019-09-30	-0.01	0.60	-0.44
2019 August	22	70.46 2019-08-28	68.50 2019-08-26	69.86 2019-08-01	70.14 2019-08-30	0.40	0.86	-1.95
2019 July	22	70.50 2019-07-31	68.76 2019-07-01	69.69 2019-07-01	69.90 2019-07-31	0.30	1.16	-1.33
2019 June	20	70.19 2019-06-24	66.69 2019-06-10	69.90 2019-06-03	69.72 2019-06-28	-0.26	0.41	-4.59
2019 May	22	70.38 2019-05-28	67.82 2019-05-01	68.70 2019-05-01	69.84 2019-05-31	1.66	2.45	-1.28
2019 April	21	70.44 2019-04-08	67.30 2019-04-24	68.66 2019-04-01	68.57 2019-04-30	-0.13	2.59	-1.98
2019 March	21	69.37 2019-03-25	65.62 2019-03-19	67.06 2019-03-01	68.65 2019-03-29	2.37	3.44	-2.15
2019 February	19	69.45 2019-02-25	66.41 2019-02-28	67.84 2019-02-01	67.08 2019-02-28	-1.12	2.37	-2.11
2019 January	21	69.20 2019-01-04	62.80 2019-01-11	66.47 2019-01-02	67.84 2019-01-31	2.06	4.11	-5.52
2018 December	19	69.80 2018-12-03	65.71 2018-12-04	69.59 2018-12-03	66.87 2018-12-31	-3.91	0.30	-5.58
2018 November	21	70.30 2018-11-28	69.00 2018-11-20	69.08 2018-11-01	69.58 2018-11-30	0.72	1.77	-0.12
2018 October	23	69.96 2018-10-19	68.78 2018-10-02	69.38 2018-10-01	69.12 2018-10-31	-0.37	0.84	-0.86
2018 September	19	69.37 2018-09-28	68.33 2018-09-04	68.33 2018-09-04	69.37 2018-09-28	1.52	1.52	0.00
2018 August	23	69.80 2018-08-08	62.05 2018-08-03	64.11 2018-08-01	68.51 2018-08-31	6.86	8.88	-3.21
2018 July	21	67.53 2018-07-06	63.54 2018-07-27	65.51 2018-07-02	64.42 2018-07-31	-1.66	3.08	-3.01
2018 June	21	68.31 2018-06-25	63.59 2018-06-08	64.68 2018-06-01	65.32 2018-06-29	0.99	5.61	-1.69
2018 May	22	69.72 2018-05-01	62.81 2018-05-29	68.01 2018-05-01	64.52 2018-05-31	-5.13	2.51	-7.65
2018 April	21	69.50 2018-04-26	58.76 2018-04-02	60.40 2018-04-02	68.00 2018-04-30	12.58	15.07	-2.72
2018 March	21	62.25 2018-03-27	48.86 2018-03-07	51.29 2018-03-01	60.53 2018-03-29	18.02	21.37	-4.74
2018 February	19	56.98 2018-02-09	50.80 2018-02-06	53.03 2018-02-01	51.63 2018-02-28	-2.64	7.45	-4.21
2018 January	21	58.61 2018-01-02	50.56 2018-01-18	57.69 2018-01-02	53.05 2018-01-31	-8.04	1.59	-12.36
2017 December	20	63.49 2017-12-01	57.02 2017-12-28	61.52 2017-12-01	57.41 2017-12-29	-6.68	3.20	-7.31
2017 November	21	65.04 2017-11-29	59.02 2017-11-13	62.39 2017-11-01	63.31 2017-11-30	1.47	4.25	-5.40
2017 October	22	64.15 2017-10-17	59.12 2017-10-02	59.30 2017-10-02	62.02 2017-10-31	4.59	8.18	-0.30
2017 September	20	59.65 2017-09-28	53.24 2017-09-01	54.09 2017-09-01	59.30 2017-09-29	9.63	10.28	-1.57
2017 August	23	58.19 2017-08-01	53.88 2017-08-31	56.98 2017-08-01	54.24 2017-08-31	-4.81	2.12	-5.44
2017 July	20	59.23 2017-07-26	54.22 2017-07-12	55.70 2017-07-03	56.98 2017-07-31	2.30	6.34	-2.66
2017 June	22	62.15 2017-06-16	52.91 2017-06-01	53.13 2017-06-01	55.51 2017-06-30	4.48	16.98	-0.41
2017 May	22	54.62 2017-05-16	50.75 2017-05-11	53.99 2017-05-01	53.06 2017-05-31	-1.72	1.17	-6.00
2017 April	19	56.36 2017-04-21	52.48 2017-04-04	53.05 2017-04-03	53.67 2017-04-28	1.17	6.24	-1.07
2017 March	23	59.26 2017-03-02	52.35 2017-03-30	57.01 2017-03-01	53.15 2017-03-31	-6.77	3.95	-8.17
2017 February	19	57.09 2017-02-28	51.87 2017-02-07	53.99 2017-02-01	57.05 2017-02-28	5.67	5.74	-3.93
2017 January	20	56.98 2017-01-04	52.80 2017-01-19	56.20 2017-01-03	54.04 2017-01-31	-3.84	1.39	-6.05
2016 December	21	58.32 2016-12-13	53.83 2016-12-01	54.36 2016-12-01	55.85 2016-12-30	2.74	7.28	-0.97
2016 November	21	57.41 2016-11-22	49.23 2016-11-10	52.22 2016-11-01	54.52 2016-11-30	4.40	9.94	-5.73
2016 October	21	52.39 2016-10-31	48.00 2016-10-03	49.45 2016-10-03	52.07 2016-10-31	5.30	5.95	-2.93
2016 September	21	52.38 2016-09-22	45.13 2016-09-01	46.07 2016-09-01	49.73 2016-09-30	7.94	13.70	-2.04
2016 August	23	51.48 2016-08-01	46.15 2016-08-31	50.94 2016-08-01	46.37 2016-08-31	-8.97	1.06	-9.40
2016 July	20	56.62 2016-07-01	50.50 2016-07-29	56.25 2016-07-01	51.05 2016-07-29	-9.24	0.66	-10.22
2016 June	22	56.27 2016-06-30	48.07 2016-06-01	48.17 2016-06-01	56.20 2016-06-30	16.67	16.82	-0.21
2016 May	21	49.98 2016-05-10	45.68 2016-05-18	47.00 2016-05-02	48.23 2016-05-31	2.62	6.34	-2.81
2016 April	21	47.40 2016-04-26	43.16 2016-04-06	44.89 2016-04-01	47.02 2016-04-29	4.74	5.59	-3.85
2016 March	22	45.66 2016-03-30	41.24 2016-03-02	42.10 2016-03-01	45.10 2016-03-31	7.13	8.46	-2.04
2016 February	20	43.94 2016-02-01	40.36 2016-02-08	42.08 2016-02-01	41.69 2016-02-29	-0.93	4.42	-4.09
2016 January	19	43.12 2016-01-29	37.48 2016-01-04	37.85 2016-01-04	42.93 2016-01-29	13.42	13.92	-0.98
2015 December	22	39.93 2015-12-18	34.77 2015-12-11	36.35 2015-12-01	38.01 2015-12-31	4.57	9.85	-4.35
2015 November	20	37.36 2015-11-05	34.15 2015-11-18	36.71 2015-11-02	36.31 2015-11-30	-1.09	1.77	-6.97
2015 October	22	38.49 2015-10-19	35.97 2015-10-02	36.33 2015-10-01	36.81 2015-10-30	1.32	5.95	-0.99
2015 September	21	36.58 2015-09-30	34.12 2015-09-09	34.32 2015-09-01	36.52 2015-09-30	6.41	6.59	-0.58
2015 August	21	35.48 2015-08-25	33.15 2015-08-07	34.13 2015-08-03	34.75 2015-08-31	1.82	3.96	-2.87
2015 July	22	35.80 2015-07-16	33.70 2015-07-31	34.26 2015-07-01	34.04 2015-07-31	-0.64	4.50	-1.63
2015 June	22	35.99 2015-06-01	33.20 2015-06-16	35.31 2015-06-01	34.16 2015-06-30	-3.26	1.93	-5.98
2015 May	20	36.54 2015-05-04	34.06 2015-05-13	36.04 2015-05-01	35.25 2015-05-29	-2.19	1.39	-5.49
2015 April	21	37.99 2015-04-06	35.75 2015-04-17	36.06 2015-04-01	36.00 2015-04-30	-0.17	5.35	-0.86
2015 March	22	38.14 2015-03-20	35.80 2015-03-16	37.14 2015-03-02	36.33 2015-03-31	-2.18	2.69	-3.61
2015 February	19	38.49 2015-02-25	35.51 2015-02-02	36.00 2015-02-02	37.10 2015-02-27	3.06	6.92	-1.36
2015 January	20	38.55 2015-01-23	35.07 2015-01-12	36.47 2015-01-02	35.96 2015-01-30	-1.40	5.70	-3.84
2014 December	22	37.50 2014-12-30	33.74 2014-12-09	34.89 2014-12-01	36.29 2014-12-31	4.01	7.48	-3.30
2014 November	19	37.10 2014-11-13	34.79 2014-11-28	37.10 2014-11-03	34.85 2014-11-28	-6.06	0.00	-6.23
2014 October	23	37.21 2014-10-31	32.21 2014-10-08	32.63 2014-10-01	37.17 2014-10-31	13.91	14.04	-1.29
2014 September	21	33.64 2014-09-17	32.24 2014-09-15	33.12 2014-09-02	32.50 2014-09-30	-1.87	1.57	-2.66
2014 August	21	33.46 2014-08-27	31.00 2014-08-05	32.00 2014-08-01	32.95 2014-08-29	2.97	4.56	-3.13
2014 July	22	34.80 2014-07-02	31.79 2014-07-17	33.93 2014-07-01	31.89 2014-07-31	-6.01	2.56	-6.31
2014 June	21	34.19 2014-06-27	31.33 2014-06-05	32.17 2014-06-02	33.87 2014-06-30	5.28	6.28	-2.61
2014 May	21	32.86 2014-05-28	31.25 2014-05-21	32.43 2014-05-01	32.07 2014-05-30	-1.11	1.33	-3.64
2014 April	21	34.56 2014-04-01	31.62 2014-04-15	34.18 2014-04-01	32.50 2014-04-30	-4.92	1.11	-7.49
2014 March	21	34.94 2014-03-26	32.50 2014-03-03	32.64 2014-03-03	34.17 2014-03-31	4.69	7.05	-0.43
2014 February	19	34.45 2014-02-24	31.65 2014-02-06	33.78 2014-02-03	32.84 2014-02-28	-2.78	1.98	-6.31
2014 January	21	35.51 2014-01-02	33.00 2014-01-31	35.42 2014-01-02	33.70 2014-01-31	-4.86	0.25	-6.83
2013 December	21	36.45 2013-12-24	32.44 2013-12-10	34.85 2013-12-02	35.51 2013-12-31	1.89	4.59	-6.92
2013 November	20	35.00 2013-11-29	31.40 2013-11-01	31.99 2013-11-01	34.75 2013-11-29	8.63	9.41	-1.84
2013 October	23	32.97 2013-10-28	30.68 2013-10-07	32.11 2013-10-01	32.05 2013-10-31	-0.19	2.68	-4.45
2013 September	20	32.45 2013-09-24	30.29 2013-09-06	30.73 2013-09-03	32.16 2013-09-30	4.65	5.60	-1.43
2013 August	22	31.57 2013-08-23	29.50 2013-08-12	30.08 2013-08-01	30.46 2013-08-30	1.26	4.95	-1.93
2013 July	22	30.96 2013-07-25	28.26 2013-07-02	28.64 2013-07-01	29.90 2013-07-31	4.40	8.10	-1.33
2013 June	20	29.44 2013-06-17	27.77 2013-06-21	28.47 2013-06-03	28.70 2013-06-28	0.81	3.41	-2.46
2013 May	22	29.39 2013-05-28	27.80 2013-05-02	28.32 2013-05-01	28.37 2013-05-31	0.18	3.78	-1.84
2013 April	22	29.29 2013-04-01	27.75 2013-04-15	29.29 2013-04-01	28.48 2013-04-30	-2.77	0.00	-5.26
2013 March	20	29.89 2013-03-01	28.04 2013-03-21	29.61 2013-03-01	29.23 2013-03-28	-1.28	0.95	-5.30
2013 February	19	30.20 2013-02-19	29.07 2013-02-06	29.74 2013-02-01	29.86 2013-02-28	0.40	1.55	-2.25
2013 January	21	30.29 2013-01-11	29.35 2013-01-31	29.95 2013-01-02	29.64 2013-01-31	-1.04	1.14	-2.00
2012 December	20	31.98 2012-12-11	28.65 2012-12-13	30.97 2012-12-03	29.78 2012-12-31	-3.84	3.26	-7.49
2012 November	21	31.31 2012-11-30	28.36 2012-11-16	30.74 2012-11-01	30.84 2012-11-30	0.33	1.85	-7.74
2012 October	21	32.24 2012-10-16	29.80 2012-10-23	31.87 2012-10-01	30.63 2012-10-31	-3.89	1.16	-6.50
2012 September	19	32.31 2012-09-26	30.45 2012-09-11	30.97 2012-09-04	31.90 2012-09-28	3.00	4.33	-1.68
2012 August	23	31.96 2012-08-27	30.00 2012-08-02	30.29 2012-08-01	30.85 2012-08-31	1.85	5.51	-0.96
2012 July	21	31.97 2012-07-16	28.98 2012-07-02	29.10 2012-07-02	30.23 2012-07-31	3.88	9.86	-0.41
2012 June	21	29.98 2012-06-15	27.25 2012-06-01	27.38 2012-06-01	28.98 2012-06-29	5.84	9.50	-0.47
2012 May	22	28.33 2012-05-07	26.69 2012-05-07	27.78 2012-05-01	27.79 2012-05-31	0.04	1.98	-3.92
2012 April	20	28.67 2012-04-03	26.86 2012-04-10	28.32 2012-04-02	27.75 2012-04-30	-2.01	1.24	-5.16
2012 March	22	30.54 2012-03-05	27.51 2012-03-02	28.74 2012-03-01	28.29 2012-03-30	-1.57	6.26	-4.28
2012 February	20	32.49 2012-02-01	28.76 2012-02-29	30.41 2012-02-01	28.82 2012-02-29	-5.23	6.84	-5.43
2012 January	20	32.84 2012-01-30	26.15 2012-01-09	27.74 2012-01-03	30.38 2012-01-31	9.52	18.39	-5.73
2011 December	21	29.01 2011-12-06	26.70 2011-12-14	28.74 2011-12-01	27.13 2011-12-30	-5.60	0.94	-7.10
2011 November	21	29.10 2011-11-30	25.82 2011-11-01	26.00 2011-11-01	29.00 2011-11-30	11.54	11.92	-0.69
2011 October	21	27.70 2011-10-27	24.76 2011-10-04	25.00 2011-10-03	26.74 2011-10-31	6.96	10.80	-0.96
2011 September	21	26.87 2011-09-08	24.77 2011-09-06	26.52 2011-09-01	25.02 2011-09-30	-5.66	1.32	-6.60
2011 August	23	28.15 2011-08-24	25.11 2011-08-10	25.71 2011-08-01	26.56 2011-08-31	3.31	9.49	-2.33
2011 July	20	26.55 2011-07-22	25.07 2011-07-29	25.50 2011-07-01	25.33 2011-07-29	-0.67	4.12	-1.69
2011 June	22	25.70 2011-06-30	24.01 2011-06-06	25.23 2011-06-01	25.58 2011-06-30	1.39	1.86	-4.84
2011 May	21	26.00 2011-05-10	24.50 2011-05-24	25.90 2011-05-02	25.21 2011-05-31	-2.66	0.39	-5.41
2011 April	20	26.64 2011-04-04	24.65 2011-04-19	26.39 2011-04-01	25.74 2011-04-29	-2.46	0.95	-6.59
2011 March	23	26.50 2011-03-30	23.27 2011-03-16	25.41 2011-03-01	26.35 2011-03-31	3.70	4.29	-8.42
2011 February	19	25.88 2011-02-28	24.35 2011-02-09	24.56 2011-02-01	25.49 2011-02-28	3.79	5.37	-0.86
2011 January	20	28.27 2011-01-04	24.25 2011-01-28	27.98 2011-01-03	24.47 2011-01-31	-12.54	1.04	-13.33
2010 December	22	27.90 2010-12-30	24.61 2010-12-02	25.50 2010-12-01	27.88 2010-12-31	9.33	9.41	-3.49
2010 November	21	25.47 2010-11-30	24.17 2010-11-16	24.50 2010-11-01	25.47 2010-11-30	3.96	3.96	-1.35
2010 October	21	25.78 2010-10-18	23.60 2010-10-04	24.15 2010-10-01	24.41 2010-10-29	1.08	6.75	-2.28
2010 September	21	24.15 2010-09-30	22.90 2010-09-01	23.04 2010-09-01	23.95 2010-09-30	3.95	4.82	-0.61
2010 August	22	23.36 2010-08-02	21.00 2010-08-16	23.36 2010-08-02	22.52 2010-08-31	-3.60	0.00	-10.10
2010 July	21	23.35 2010-07-30	20.80 2010-07-02	20.92 2010-07-01	23.20 2010-07-30	10.90	11.62	-0.57
2010 June	22	21.86 2010-06-21	20.00 2010-06-09	20.60 2010-06-01	21.02 2010-06-30	2.04	6.12	-2.91
2010 May	20	24.28 2010-05-03	20.57 2010-05-25	23.73 2010-05-03	20.80 2010-05-28	-12.35	2.32	-13.32
2010 April	21	24.00 2010-04-29	22.95 2010-04-12	23.34 2010-04-01	23.69 2010-04-30	1.50	2.83	-1.67
2010 March	23	24.92 2010-03-23	22.38 2010-03-01	22.60 2010-03-01	23.27 2010-03-31	2.96	10.27	-0.97
2010 February	19	23.70 2010-02-24	21.57 2010-02-09	22.41 2010-02-01	22.51 2010-02-26	0.45	5.76	-3.75
2010 January	19	25.12 2010-01-04	22.10 2010-01-29	25.12 2010-01-04	22.24 2010-01-29	-11.46	0.00	-12.02
2009 December	22	26.45 2009-12-21	22.66 2009-12-01	22.84 2009-12-01	24.77 2009-12-31	8.45	15.81	-0.79
2009 November	20	23.53 2009-11-05	22.00 2009-11-13	22.46 2009-11-02	22.70 2009-11-30	1.07	4.76	-2.05
2009 October	22	23.98 2009-10-21	21.68 2009-10-02	22.25 2009-10-01	22.30 2009-10-30	0.22	7.78	-2.56
2009 September	21	22.86 2009-09-29	21.52 2009-09-04	22.06 2009-09-01	22.39 2009-09-30	1.50	3.63	-2.45
2009 August	21	22.80 2009-08-27	20.95 2009-08-10	21.60 2009-08-03	22.14 2009-08-31	2.50	5.56	-3.01
2009 July	22	22.42 2009-07-24	20.57 2009-07-13	21.92 2009-07-01	21.63 2009-07-31	-1.32	2.28	-6.16
2009 June	22	22.63 2009-06-01	20.07 2009-06-24	21.20 2009-06-01	21.69 2009-06-30	2.31	6.75	-5.33
2009 May	20	21.09 2009-05-29	19.31 2009-05-13	20.71 2009-05-01	21.09 2009-05-29	1.83	1.83	-6.76
2009 April	21	21.99 2009-04-13	20.00 2009-04-01	20.07 2009-04-01	20.74 2009-04-30	3.34	9.57	-0.35
2009 March	22	22.50 2009-03-27	17.31 2009-03-09	19.96 2009-03-02	20.28 2009-03-31	1.60	12.73	-13.28
2009 February	19	24.76 2009-02-04	20.07 2009-02-27	23.02 2009-02-02	20.33 2009-02-27	-11.69	7.56	-12.81
2009 January	20	23.87 2009-01-28	21.68 2009-01-23	23.53 2009-01-02	23.14 2009-01-30	-1.66	1.44	-7.86
2008 December	22	24.98 2008-12-19	21.20 2008-12-05	24.51 2008-12-01	23.61 2008-12-31	-3.67	1.92	-13.50
2008 November	19	26.99 2008-11-03	19.26 2008-11-21	26.34 2008-11-03	24.94 2008-11-28	-5.32	2.47	-26.88
2008 October	23	28.71 2008-10-01	21.08 2008-10-10	28.71 2008-10-01	26.50 2008-10-31	-7.70	0.00	-26.58
2008 September	21	28.95 2008-09-30	24.08 2008-09-17	27.23 2008-09-02	28.95 2008-09-30	6.32	6.32	-11.57
2008 August	21	27.80 2008-08-27	24.52 2008-08-01	25.18 2008-08-01	26.71 2008-08-29	6.08	10.41	-2.62
2008 July	22	25.74 2008-07-30	22.28 2008-07-01	22.28 2008-07-01	25.07 2008-07-31	12.52	15.53	0.00
2008 June	21	24.98 2008-06-16	21.82 2008-06-30	24.52 2008-06-02	22.40 2008-06-30	-8.65	1.88	-11.01
2008 May	21	24.98 2008-05-09	23.89 2008-05-01	23.89 2008-05-01	24.40 2008-05-30	2.13	4.56	0.00
2008 April	22	24.55 2008-04-09	23.47 2008-04-03	24.06 2008-04-01	23.87 2008-04-30	-0.79	2.04	-2.45
2008 March	20	24.55 2008-03-03	23.00 2008-03-18	24.52 2008-03-03	23.67 2008-03-31	-3.47	0.12	-6.20
2008 February	20	25.38 2008-02-27	23.68 2008-02-01	23.97 2008-02-01	24.05 2008-02-29	0.33	5.88	-1.21
2008 January	21	25.48 2008-01-14	23.10 2008-01-23	23.39 2008-01-02	23.88 2008-01-31	2.09	8.94	-1.24
2007 December	20	24.87 2007-12-03	23.12 2007-12-28	24.53 2007-12-03	23.57 2007-12-31	-3.91	1.39	-5.75
2007 November	21	25.15 2007-11-26	22.40 2007-11-07	24.72 2007-11-01	24.31 2007-11-30	-1.66	1.74	-9.39
2007 October	23	24.90 2007-10-31	23.09 2007-10-01	23.09 2007-10-01	24.45 2007-10-31	5.89	7.84	0.00
2007 September	19	24.05 2007-09-18	23.10 2007-09-28	23.68 2007-09-04	23.29 2007-09-28	-1.65	1.56	-2.45
2007 August	23	25.61 2007-08-09	23.16 2007-08-31	24.25 2007-08-01	23.50 2007-08-31	-3.09	5.61	-4.49
2007 July	21	25.48 2007-07-20	24.10 2007-07-18	24.49 2007-07-02	24.39 2007-07-31	-0.41	4.04	-1.59
2007 June	21	24.58 2007-06-07	23.62 2007-06-27	23.97 2007-06-01	24.35 2007-06-29	1.59	2.54	-1.46
2007 May	22	25.00 2007-05-23	23.70 2007-05-31	24.20 2007-05-01	23.96 2007-05-31	-0.99	3.31	-2.07
2007 April	20	24.70 2007-04-20	23.82 2007-04-13	24.06 2007-04-02	24.21 2007-04-30	0.62	2.66	-1.00
2007 March	22	24.65 2007-03-19	23.13 2007-03-22	23.62 2007-03-01	24.05 2007-03-30	1.82	4.36	-2.07
2007 February	19	25.09 2007-02-22	23.95 2007-02-01	24.03 2007-02-01	24.02 2007-02-28	-0.04	4.41	-0.33
2007 January	20	24.27 2007-01-18	22.52 2007-01-17	22.61 2007-01-03	24.18 2007-01-31	6.94	7.34	-0.40
2006 December	20	23.18 2006-12-28	21.70 2006-12-01	21.84 2006-12-01	22.75 2006-12-29	4.17	6.14	-0.64
2006 November	21	22.56 2006-11-24	21.51 2006-11-02	22.04 2006-11-01	21.85 2006-11-30	-0.86	2.36	-2.40
2006 October	22	22.60 2006-10-17	21.35 2006-10-06	22.00 2006-10-02	22.00 2006-10-31	0.00	2.73	-2.95
2006 September	20	23.52 2006-09-19	21.90 2006-09-27	23.38 2006-09-01	22.08 2006-09-29	-5.56	0.60	-6.33
2006 August	23	23.74 2006-08-22	21.92 2006-08-02	22.71 2006-08-01	23.29 2006-08-31	2.55	4.54	-3.48
2006 July	20	24.39 2006-07-06	21.91 2006-07-21	23.26 2006-07-03	22.63 2006-07-31	-2.71	4.86	-5.80
2006 June	22	24.32 2006-06-02	20.29 2006-06-20	23.25 2006-06-01	23.42 2006-06-30	0.73	4.60	-12.73
2006 May	22	26.32 2006-05-08	23.16 2006-05-31	25.52 2006-05-01	23.26 2006-05-31	-8.86	3.13	-9.25
2006 April	19	27.71 2006-04-20	24.83 2006-04-06	26.30 2006-04-03	25.77 2006-04-28	-2.02	5.36	-5.59
2006 March	23	26.43 2006-03-17	24.20 2006-03-10	25.48 2006-03-01	26.22 2006-03-31	2.90	3.73	-5.02
2006 February	19	25.48 2006-02-23	23.81 2006-02-06	24.11 2006-02-01	25.36 2006-02-28	5.18	5.68	-1.24
2006 January	20	25.36 2006-01-11	24.07 2006-01-31	24.44 2006-01-03	24.26 2006-01-31	-0.74	3.76	-1.51
2005 December	21	25.88 2005-12-15	24.48 2005-12-30	25.36 2005-12-01	24.51 2005-12-30	-3.35	2.05	-3.47
2005 November	21	26.32 2005-11-28	24.65 2005-11-01	24.99 2005-11-01	25.23 2005-11-30	0.96	5.32	-1.36
2005 October	21	25.19 2005-10-04	22.69 2005-10-19	24.59 2005-10-03	24.99 2005-10-31	1.63	2.44	-7.73
2005 September	21	27.01 2005-09-01	24.27 2005-09-27	25.67 2005-09-01	24.72 2005-09-30	-3.70	5.22	-5.45
2005 August	23	28.17 2005-08-01	24.75 2005-08-19	27.31 2005-08-01	25.58 2005-08-31	-6.33	3.15	-9.37
2005 July	20	27.57 2005-07-29	24.63 2005-07-01	24.93 2005-07-01	27.57 2005-07-29	10.59	10.59	-1.20
2005 June	22	25.87 2005-06-14	23.99 2005-06-07	25.40 2005-06-01	24.99 2005-06-30	-1.61	1.85	-5.55
2005 May	21	25.79 2005-05-24	23.10 2005-05-13	23.75 2005-05-02	25.02 2005-05-31	5.35	8.59	-2.74
2005 April	21	25.08 2005-04-01	21.91 2005-04-18	25.08 2005-04-01	23.77 2005-04-29	-5.22	0.00	-12.64
2005 March	22	26.40 2005-03-01	24.75 2005-03-31	25.56 2005-03-01	24.94 2005-03-31	-2.43	3.29	-3.17
2005 February	19	26.75 2005-02-16	25.10 2005-02-28	26.18 2005-02-01	25.49 2005-02-28	-2.64	2.18	-4.13
2005 January	20	27.53 2005-01-19	25.70 2005-01-28	26.04 2005-01-03	26.67 2005-01-31	2.42	5.72	-1.31
2004 December	22	28.98 2004-12-01	25.50 2004-12-10	27.50 2004-12-01	26.49 2004-12-31	-3.67	5.38	-7.27
2004 November	21	28.25 2004-11-30	24.96 2004-11-10	26.13 2004-11-01	27.78 2004-11-30	6.31	8.11	-4.48
2004 October	21	27.03 2004-10-28	24.17 2004-10-25	26.05 2004-10-01	26.19 2004-10-29	0.54	3.76	-7.22
2004 September	21	27.55 2004-09-17	25.27 2004-09-01	25.77 2004-09-01	26.44 2004-09-30	2.60	6.91	-1.94
2004 August	22	26.16 2004-08-26	23.83 2004-08-12	24.23 2004-08-02	25.63 2004-08-31	5.78	7.97	-1.65
2004 July	21	25.81 2004-07-01	24.05 2004-07-19	25.81 2004-07-01	24.60 2004-07-30	-4.69	0.00	-6.82
2004 June	21	26.00 2004-06-29	24.39 2004-06-22	25.16 2004-06-01	25.82 2004-06-30	2.62	3.34	-3.06
2004 May	20	27.90 2004-05-05	24.29 2004-05-20	27.06 2004-05-03	25.06 2004-05-28	-7.39	3.10	-10.24
2004 April	21	29.00 2004-04-06	26.95 2004-04-22	28.01 2004-04-01	27.25 2004-04-30	-2.71	3.53	-3.78
2004 March	23	29.52 2004-03-15	27.71 2004-03-25	29.29 2004-03-01	28.41 2004-03-31	-3.00	0.79	-5.39
2004 February	19	29.76 2004-02-25	27.78 2004-02-10	28.00 2004-02-02	29.15 2004-02-27	4.11	6.29	-0.79
2004 January	20	29.09 2004-01-21	27.57 2004-01-02	27.95 2004-01-02	28.00 2004-01-30	0.18	4.08	-1.36
2003 December	22	30.25 2003-12-01	27.50 2003-12-24	29.07 2003-12-01	27.65 2003-12-31	-4.88	4.06	-5.40
2003 November	19	30.00 2003-11-07	28.00 2003-11-05	29.16 2003-11-03	29.07 2003-11-28	-0.31	2.88	-3.98
2003 October	23	29.89 2003-10-14	26.96 2003-10-01	27.11 2003-10-01	29.68 2003-10-31	9.48	10.25	-0.55
2003 September	21	30.41 2003-09-19	26.81 2003-09-29	28.40 2003-09-02	26.87 2003-09-30	-5.39	7.08	-5.60
2003 August	21	29.20 2003-08-29	25.20 2003-08-07	27.11 2003-08-01	29.20 2003-08-29	7.71	7.71	-7.05
2003 July	22	29.00 2003-07-28	25.30 2003-07-01	25.46 2003-07-01	27.25 2003-07-31	7.03	13.90	-0.63
2003 June	21	26.96 2003-06-27	24.22 2003-06-30	25.70 2003-06-02	25.53 2003-06-30	-0.66	4.90	-5.76
2003 May	21	25.78 2003-05-29	24.96 2003-05-16	25.28 2003-05-01	25.74 2003-05-30	1.82	1.98	-1.27
2003 April	21	26.72 2003-04-01	24.92 2003-04-11	26.51 2003-04-01	25.27 2003-04-30	-4.68	0.79	-6.00
2003 March	21	27.23 2003-03-20	24.75 2003-03-04	25.10 2003-03-03	26.55 2003-03-31	5.78	8.49	-1.39
2003 February	19	26.18 2003-02-03	24.00 2003-02-13	26.14 2003-02-03	25.30 2003-02-28	-3.21	0.15	-8.19
2003 January	21	27.48 2003-01-30	24.94 2003-01-03	25.50 2003-01-02	26.30 2003-01-31	3.14	7.76	-2.20
2002 December	21	27.12 2002-12-02	25.23 2002-12-31	27.12 2002-12-02	25.23 2002-12-31	-6.97	0.00	-6.97
2002 November	20	27.00 2002-11-29	24.78 2002-11-11	25.00 2002-11-01	27.00 2002-11-29	8.00	8.00	-0.88
2002 October	23	26.61 2002-10-18	24.05 2002-10-14	25.14 2002-10-01	24.96 2002-10-31	-0.72	5.85	-4.34
2002 September	20	27.62 2002-09-18	23.92 2002-09-12	26.11 2002-09-03	25.62 2002-09-30	-1.88	5.78	-8.39
2002 August	22	28.00 2002-08-27	25.00 2002-08-05	27.17 2002-08-01	26.09 2002-08-30	-3.97	3.05	-7.99
2002 July	22	30.00 2002-07-08	20.35 2002-07-24	29.85 2002-07-01	26.24 2002-07-31	-12.09	0.50	-31.83
2002 June	20	31.00 2002-06-28	24.00 2002-06-07	25.94 2002-06-03	30.48 2002-06-28	17.50	19.51	-7.48
2002 May	22	31.09 2002-05-06	25.00 2002-05-31	29.29 2002-05-01	25.50 2002-05-31	-12.94	6.15	-14.65
2002 April	22	29.55 2002-04-25	24.80 2002-04-03	27.02 2002-04-01	29.23 2002-04-30	8.18	9.36	-8.22
2002 March	20	28.25 2002-03-08	26.53 2002-03-26	28.16 2002-03-01	27.39 2002-03-28	-2.73	0.32	-5.79
2002 February	19	29.95 2002-02-01	27.00 2002-02-26	29.85 2002-02-01	28.09 2002-02-28	-5.90	0.34	-9.55
2002 January	21	31.00 2002-01-08	28.20 2002-01-23	29.50 2002-01-02	29.48 2002-01-31	-0.07	5.08	-4.41
2001 December	20	32.21 2001-12-21	26.89 2001-12-11	28.39 2001-12-03	29.57 2001-12-31	4.16	13.46	-5.28
2001 November	21	28.58 2001-11-20	26.21 2001-11-02	26.87 2001-11-01	28.23 2001-11-30	5.06	6.36	-2.46
2001 October	23	28.99 2001-10-03	25.75 2001-10-12	27.61 2001-10-01	26.89 2001-10-31	-2.61	5.00	-6.74
2001 September	15	28.10 2001-09-19	24.10 2001-09-17	26.27 2001-09-04	27.60 2001-09-28	5.06	6.97	-8.26
2001 August	23	26.67 2001-08-28	23.09 2001-08-01	23.09 2001-08-01	26.40 2001-08-31	14.34	15.50	0.00
2001 July	21	25.30 2001-07-13	22.90 2001-07-02	23.60 2001-07-02	24.00 2001-07-31	1.69	7.20	-2.97
2001 June	21	27.16 2001-06-08	22.00 2001-06-29	25.23 2001-06-01	23.05 2001-06-29	-8.64	7.65	-12.80
2001 May	22	26.65 2001-05-31	21.50 2001-05-07	22.16 2001-05-01	25.80 2001-05-31	16.43	20.26	-2.98
2001 April	20	22.67 2001-04-18	20.17 2001-04-10	22.25 2001-04-02	22.16 2001-04-30	-0.40	1.89	-9.35
2001 March	22	22.67 2001-03-21	19.58 2001-03-01	19.83 2001-03-01	22.00 2001-03-30	10.94	14.32	-1.26
2001 February	19	20.42 2001-02-02	19.50 2001-02-20	20.17 2001-02-01	19.58 2001-02-28	-2.93	1.24	-3.32
2001 January	21	21.50 2001-01-03	19.50 2001-01-26	19.92 2001-01-02	20.33 2001-01-31	2.06	7.93	-2.11
2000 December	20	21.33 2000-12-19	18.67 2000-12-20	19.67 2000-12-01	20.42 2000-12-29	3.81	8.44	-5.08
2000 November	21	20.50 2000-11-02	19.00 2000-11-22	20.17 2000-11-01	19.75 2000-11-30	-2.08	1.64	-5.80
2000 October	22	21.83 2000-10-02	19.33 2000-10-18	21.67 2000-10-02	19.67 2000-10-31	-9.23	0.74	-10.80
2000 September	20	23.50 2000-09-18	19.17 2000-09-05	19.33 2000-09-01	21.50 2000-09-29	11.23	21.57	-0.83
2000 August	23	22.25 2000-08-02	18.71 2000-08-31	20.38 2000-08-01	19.00 2000-08-31	-6.77	9.18	-8.19
2000 July	20	23.33 2000-07-24	17.83 2000-07-03	17.83 2000-07-03	20.67 2000-07-31	15.93	30.85	0.00
2000 June	22	19.33 2000-06-22	17.17 2000-06-07	18.17 2000-06-01	17.83 2000-06-30	-1.87	6.38	-5.50
2000 May	22	19.50 2000-05-05	17.00 2000-05-05	18.38 2000-05-01	17.92 2000-05-31	-2.50	6.09	-7.51
2000 April	19	20.67 2000-04-03	17.67 2000-04-27	19.42 2000-04-03	18.17 2000-04-28	-6.44	6.44	-9.01
2000 March	23	22.67 2000-03-20	18.00 2000-03-27	19.67 2000-03-01	18.92 2000-03-31	-3.81	15.25	-8.49
2000 February	20	21.67 2000-02-04	19.33 2000-02-18	20.67 2000-02-01	19.67 2000-02-29	-4.84	4.84	-6.48
2000 January	20	22.00 2000-01-18	19.33 2000-01-26	20.67 2000-01-03	20.67 2000-01-31	0.00	6.43	-6.48
1999 December	22	24.67 1999-12-15	20.00 1999-12-31	23.00 1999-12-01	21.33 1999-12-31	-7.26	7.26	-13.04
1999 November	21	23.17 1999-11-24	19.00 1999-11-18	20.54 1999-11-01	22.67 1999-11-30	10.37	12.80	-7.50
1999 October	21	21.67 1999-10-27	18.58 1999-10-25	19.67 1999-10-01	20.50 1999-10-29	4.22	10.17	-5.54
1999 September	21	21.08 1999-09-21	19.00 1999-09-01	19.33 1999-09-01	19.67 1999-09-30	1.76	9.05	-1.71
1999 August	22	24.67 1999-08-26	18.67 1999-08-16	19.00 1999-08-02	19.67 1999-08-31	3.53	29.84	-1.74
1999 July	21	20.00 1999-07-13	18.08 1999-07-02	18.67 1999-07-01	18.83 1999-07-30	0.86	7.12	-3.16
1999 June	22	19.50 1999-06-22	15.33 1999-06-14	16.08 1999-06-01	18.33 1999-06-30	13.99	21.27	-4.66
1999 May	20	16.33 1999-05-26	14.50 1999-05-05	14.92 1999-05-03	16.00 1999-05-28	7.24	9.45	-2.82
1999 April	21	16.50 1999-04-01	12.67 1999-04-14	16.50 1999-04-01	14.75 1999-04-30	-10.61	0.00	-23.21
1999 March	23	17.33 1999-03-22	15.83 1999-03-31	16.75 1999-03-01	16.00 1999-03-31	-4.48	3.46	-5.49
1999 February	19	17.67 1999-02-19	16.50 1999-02-02	17.33 1999-02-01	16.79 1999-02-26	-3.12	1.96	-4.79
1999 January	19	18.50 1999-01-11	17.25 1999-01-13	17.50 1999-01-04	17.33 1999-01-29	-0.97	5.71	-1.43
1998 December	22	19.00 1998-12-28	17.33 1998-12-30	18.50 1998-12-01	18.00 1998-12-31	-2.70	2.70	-6.32
1998 November	20	19.00 1998-11-12	17.38 1998-11-02	17.38 1998-11-02	18.58 1998-11-30	6.90	9.32	0.00
1998 October	22	18.92 1998-10-12	16.67 1998-10-01	16.67 1998-10-01	17.38 1998-10-30	4.26	13.50	0.00
1998 September	21	18.67 1998-09-16	15.28 1998-09-10	15.97 1998-09-01	16.75 1998-09-30	4.88	16.91	-4.32
1998 August	21	16.28 1998-08-28	14.56 1998-08-13	14.78 1998-08-03	15.83 1998-08-31	7.10	10.15	-1.49
1998 July	22	15.47 1998-07-08	14.33 1998-07-15	15.33 1998-07-01	14.89 1998-07-31	-2.87	0.91	-6.52
1998 June	22	15.56 1998-06-23	14.33 1998-06-03	14.36 1998-06-01	15.33 1998-06-30	6.75	8.36	-0.21
1998 May	20	16.00 1998-05-13	14.56 1998-05-29	15.11 1998-05-01	14.56 1998-05-29	-3.64	5.89	-3.64
1998 April	21	15.89 1998-04-28	14.28 1998-04-20	14.50 1998-04-01	15.11 1998-04-30	4.21	9.59	-1.52
1998 March	22	15.11 1998-03-31	13.61 1998-03-03	14.22 1998-03-02	14.50 1998-03-31	1.97	6.26	-4.29
1998 February	19	15.11 1998-02-13	13.44 1998-02-02	13.44 1998-02-02	13.78 1998-02-27	2.53	12.43	0.00
1998 January	20	15.39 1998-01-08	13.33 1998-01-30	14.44 1998-01-02	13.67 1998-01-30	-5.33	6.58	-7.69
1997 December	22	15.11 1997-12-31	13.44 1997-12-05	13.44 1997-12-01	14.44 1997-12-31	7.44	12.43	0.00
1997 November	19	13.83 1997-11-25	13.06 1997-11-07	13.22 1997-11-03	13.44 1997-11-28	1.66	4.61	-1.21
1997 October	23	13.50 1997-10-21	12.61 1997-10-09	12.72 1997-10-01	13.06 1997-10-31	2.67	6.13	-0.86
1997 September	21	12.94 1997-09-03	12.39 1997-09-12	12.67 1997-09-02	12.61 1997-09-30	-0.47	2.13	-2.21
1997 August	21	12.89 1997-08-28	12.44 1997-08-21	12.56 1997-08-01	12.50 1997-08-29	-0.48	2.63	-0.96
1997 July	22	12.89 1997-07-15	12.44 1997-07-30	12.56 1997-07-01	12.56 1997-07-31	0.00	2.63	-0.96
1997 June	21	12.83 1997-06-30	12.33 1997-06-05	12.56 1997-06-02	12.56 1997-06-30	0.00	2.15	-1.83
1997 May	21	12.67 1997-05-29	12.22 1997-05-29	12.44 1997-05-01	12.56 1997-05-30	0.96	1.85	-1.77
1997 April	22	13.11 1997-04-02	12.33 1997-04-30	12.89 1997-04-01	12.44 1997-04-30	-3.49	1.71	-4.34
1997 March	20	13.11 1997-03-31	12.56 1997-03-04	12.56 1997-03-03	13.00 1997-03-31	3.50	4.38	0.00
1997 February	19	12.89 1997-02-28	12.22 1997-02-13	12.44 1997-02-03	12.89 1997-02-28	3.62	3.62	-1.77
1997 January	22	13.33 1997-01-15	12.22 1997-01-31	13.00 1997-01-02	12.22 1997-01-31	-6.00	2.54	-6.00
1996 December	21	13.56 1996-12-24	12.67 1996-12-16	13.00 1996-12-02	13.00 1996-12-31	0.00	4.31	-2.54
1996 November	20	13.11 1996-11-20	12.67 1996-11-25	12.67 1996-11-01	13.00 1996-11-29	2.60	3.47	0.00
1996 October	23	13.11 1996-10-10	12.67 1996-10-31	12.78 1996-10-01	12.67 1996-10-31	-0.86	2.58	-0.86
1996 September	20	13.11 1996-09-30	12.11 1996-09-03	12.11 1996-09-03	13.11 1996-09-30	8.26	8.26	0.00
1996 August	22	12.44 1996-08-30	11.00 1996-08-02	11.33 1996-08-01	12.11 1996-08-30	6.88	9.80	-2.91
1996 July	22	11.44 1996-07-01	11.00 1996-07-31	11.00 1996-07-01	11.00 1996-07-31	0.00	4.00	0.00
1996 June	20	11.78 1996-06-03	11.11 1996-06-26	11.78 1996-06-03	11.44 1996-06-28	-2.89	0.00	-5.69
1996 May	22	11.89 1996-05-02	11.56 1996-05-31	11.56 1996-05-01	11.56 1996-05-31	0.00	2.85	0.00
1996 April	21	12.00 1996-04-04	11.44 1996-04-17	11.67 1996-04-01	11.56 1996-04-30	-0.94	2.83	-1.97
1996 March	21	12.22 1996-03-08	11.67 1996-03-29	12.11 1996-03-01	12.00 1996-03-29	-0.91	0.91	-3.63
1996 February	20	12.44 1996-02-27	12.11 1996-02-28	12.11 1996-02-01	12.28 1996-02-29	1.40	2.73	0.00
1996 January	22	12.56 1996-01-08	12.11 1996-01-30	12.22 1996-01-02	12.44 1996-01-31	1.80	2.78	-0.90
1995 December	20	12.44 1995-12-28	12.22 1995-12-29	12.22 1995-12-01	12.22 1995-12-29	0.00	1.80	0.00
1995 November	21	12.56 1995-11-29	11.89 1995-11-13	11.89 1995-11-01	12.44 1995-11-30	4.63	5.63	0.00
1995 October	22	12.33 1995-10-31	11.56 1995-10-20	12.00 1995-10-02	12.33 1995-10-31	2.75	2.75	-3.67
1995 September	20	12.00 1995-09-29	11.44 1995-09-13	11.44 1995-09-01	11.56 1995-09-29	1.05	4.90	0.00
1995 August	23	11.89 1995-08-30	11.33 1995-08-30	11.56 1995-08-01	11.44 1995-08-31	-1.04	2.85	-1.99
1995 July	20	11.89 1995-07-28	11.00 1995-07-07	11.00 1995-07-03	11.33 1995-07-31	3.00	8.09	0.00
1995 June	22	11.44 1995-06-30	10.67 1995-06-01	10.89 1995-06-01	11.00 1995-06-30	1.01	5.05	-2.02
1995 May	22	10.89 1995-05-31	10.56 1995-05-31	10.89 1995-05-01	10.89 1995-05-31	0.00	0.00	-3.03
1995 April	19	11.00 1995-04-18	10.56 1995-04-28	11.00 1995-04-03	10.89 1995-04-28	-1.00	0.00	-4.00
1995 March	23	11.00 1995-03-30	10.44 1995-03-22	10.83 1995-03-01	10.72 1995-03-31	-1.02	1.57	-3.60
1995 February	19	11.00 1995-02-28	10.22 1995-02-03	10.67 1995-02-01	10.83 1995-02-28	1.50	3.09	-4.22
1995 January	21	10.67 1995-01-31	10.11 1995-01-18	10.11 1995-01-03	10.67 1995-01-31	5.54	5.54	0.00
1994 December	21	10.67 1994-12-30	10.11 1994-12-30	10.33 1994-12-01	10.11 1994-12-30	-2.13	3.29	-2.13
1994 November	21	11.00 1994-11-10	10.11 1994-11-25	10.56 1994-11-01	10.67 1994-11-30	1.04	4.17	-4.26
1994 October	21	11.00 1994-10-31	10.44 1994-10-12	10.56 1994-10-03	10.56 1994-10-31	0.00	4.17	-1.14
1994 September	21	11.11 1994-09-20	10.67 1994-09-29	11.11 1994-09-01	11.00 1994-09-30	-0.99	0.00	-3.96
1994 August	23	11.11 1994-08-31	10.11 1994-08-02	10.56 1994-08-01	11.11 1994-08-31	5.21	5.21	-4.26
1994 July	20	10.56 1994-07-29	10.11 1994-07-29	10.11 1994-07-01	10.44 1994-07-29	3.26	4.45	0.00
1994 June	22	11.33 1994-06-13	10.11 1994-06-30	11.22 1994-06-01	10.11 1994-06-30	-9.89	0.98	-9.89
1994 May	21	11.44 1994-05-02	11.00 1994-05-27	11.44 1994-05-02	11.17 1994-05-31	-2.36	0.00	-3.85
1994 April	19	11.56 1994-04-04	10.78 1994-04-15	11.11 1994-04-04	11.11 1994-04-29	0.00	4.05	-2.97
1994 March	23	11.89 1994-03-03	11.11 1994-03-31	11.89 1994-03-01	11.11 1994-03-31	-6.56	0.00	-6.56
1994 February	19	12.11 1994-02-09	11.44 1994-02-28	12.00 1994-02-01	11.89 1994-02-28	-0.92	0.92	-4.67
1994 January	21	12.44 1994-01-05	11.67 1994-01-28	12.28 1994-01-03	12.00 1994-01-31	-2.28	1.30	-4.97
1993 December	22	12.67 1993-12-21	12.00 1993-12-31	12.67 1993-12-01	12.44 1993-12-31	-1.82	0.00	-5.29
1993 November	21	13.67 1993-11-03	12.22 1993-11-30	13.22 1993-11-01	12.22 1993-11-30	-7.56	3.40	-7.56
1993 October	21	13.89 1993-10-27	13.22 1993-10-29	13.89 1993-10-01	13.22 1993-10-29	-4.82	0.00	-4.82
1993 September	21	13.89 1993-09-30	13.00 1993-09-10	13.22 1993-09-01	13.89 1993-09-30	5.07	5.07	-1.66
1993 August	22	13.33 1993-08-31	12.11 1993-08-10	12.44 1993-08-02	13.33 1993-08-31	7.15	7.15	-2.65
1993 July	21	14.17 1993-07-14	12.11 1993-07-09	12.56 1993-07-01	12.44 1993-07-30	-0.96	12.82	-3.58
1993 June	22	12.89 1993-06-03	12.11 1993-06-30	12.44 1993-06-01	12.11 1993-06-30	-2.65	3.62	-2.65
1993 May	20	12.78 1993-05-28	12.00 1993-05-12	12.00 1993-05-03	12.78 1993-05-28	6.50	6.50	0.00
1993 April	21	12.56 1993-04-06	11.89 1993-04-29	12.33 1993-04-01	12.33 1993-04-30	0.00	1.87	-3.57
1993 March	23	12.56 1993-03-30	11.78 1993-03-08	12.11 1993-03-01	12.33 1993-03-31	1.82	3.72	-2.73
1993 February	19	12.44 1993-02-18	11.67 1993-02-02	12.11 1993-02-01	11.78 1993-02-26	-2.73	2.73	-3.63
1993 January	20	12.11 1993-01-29	11.22 1993-01-08	11.22 1993-01-04	12.11 1993-01-29	7.93	7.93	0.00
1992 December	22	11.67 1992-12-15	11.22 1992-12-31	11.33 1992-12-01	11.56 1992-12-31	2.03	3.00	-0.97
1992 November	20	11.56 1992-11-06	11.11 1992-11-30	11.56 1992-11-02	11.11 1992-11-30	-3.89	0.00	-3.89
1992 October	22	12.22 1992-10-02	11.22 1992-10-30	12.22 1992-10-01	11.56 1992-10-30	-5.40	0.00	-8.18
1992 September	21	12.56 1992-09-14	12.00 1992-09-30	12.56 1992-09-01	12.06 1992-09-30	-3.98	0.00	-4.46
1992 August	21	12.67 1992-08-27	10.89 1992-08-05	11.11 1992-08-03	12.22 1992-08-31	9.99	14.04	-1.98
1992 July	22	11.11 1992-07-31	10.67 1992-07-08	11.00 1992-07-01	11.00 1992-07-31	0.00	1.00	-3.00
1992 June	22	11.11 1992-06-25	10.44 1992-06-22	11.00 1992-06-01	10.78 1992-06-30	-2.00	1.00	-5.09
1992 May	20	11.00 1992-05-29	9.67 1992-05-04	10.00 1992-05-01	10.89 1992-05-29	8.90	10.00	-3.30
1992 April	21	10.33 1992-04-02	9.67 1992-04-30	10.33 1992-04-01	10.00 1992-04-30	-3.19	0.00	-6.39
1992 March	22	10.44 1992-03-19	10.00 1992-03-05	10.22 1992-03-02	10.33 1992-03-31	1.08	2.15	-2.15
1992 February	19	10.44 1992-02-18	10.00 1992-02-28	10.17 1992-02-03	10.00 1992-02-28	-1.67	2.65	-1.67
1992 January	22	10.89 1992-01-14	10.00 1992-01-31	10.56 1992-01-02	10.00 1992-01-31	-5.30	3.13	-5.30
1991 December	21	10.89 1991-12-31	9.78 1991-12-12	9.78 1991-12-02	10.56 1991-12-31	7.98	11.35	0.00
1991 November	20	10.00 1991-11-29	9.22 1991-11-14	9.44 1991-11-01	10.00 1991-11-29	5.93	5.93	-2.33
1991 October	23	9.56 1991-10-31	8.89 1991-10-01	9.11 1991-10-01	9.44 1991-10-31	3.62	4.94	-2.41
1991 September	20	9.11 1991-09-30	8.56 1991-09-05	8.72 1991-09-03	9.11 1991-09-30	4.47	4.47	-1.83
1991 August	22	9.00 1991-08-16	8.56 1991-08-29	8.67 1991-08-01	8.72 1991-08-30	0.58	3.81	-1.27
1991 July	22	8.67 1991-07-31	8.22 1991-07-23	8.33 1991-07-01	8.67 1991-07-31	4.08	4.08	-1.32
1991 June	20	9.00 1991-06-04	8.33 1991-06-28	8.89 1991-06-03	8.33 1991-06-28	-6.30	1.24	-6.30
1991 May	22	8.89 1991-05-31	8.11 1991-05-01	8.11 1991-05-01	8.89 1991-05-31	9.62	9.62	0.00
1991 April	22	9.22 1991-04-19	7.56 1991-04-23	8.89 1991-04-01	8.11 1991-04-30	-8.77	3.71	-14.96
1991 March	20	9.11 1991-03-19	8.78 1991-03-27	9.00 1991-03-01	8.89 1991-03-28	-1.22	1.22	-2.44
1991 February	19	9.33 1991-02-25	8.00 1991-02-04	8.22 1991-02-01	9.00 1991-02-28	9.49	13.50	-2.68
1991 January	22	8.44 1991-01-10	7.89 1991-01-22	8.44 1991-01-02	8.11 1991-01-31	-3.91	0.00	-6.52
1990 December	20	8.44 1990-12-31	8.11 1990-12-26	8.11 1990-12-03	8.44 1990-12-31	4.07	4.07	0.00
1990 November	21	8.56 1990-11-26	7.33 1990-11-05	7.56 1990-11-01	8.11 1990-11-30	7.28	13.23	-3.04
1990 October	23	7.56 1990-10-31	7.11 1990-10-15	7.44 1990-10-01	7.33 1990-10-31	-1.48	1.61	-4.44
1990 September	19	7.89 1990-09-13	7.44 1990-09-28	7.67 1990-09-04	7.44 1990-09-28	-3.00	2.87	-3.00
1990 August	23	8.11 1990-08-16	7.44 1990-08-31	8.00 1990-08-01	7.67 1990-08-31	-4.13	1.37	-7.00
1990 July	21	8.33 1990-07-26	7.89 1990-07-27	8.06 1990-07-02	8.00 1990-07-31	-0.74	3.35	-2.11
1990 June	21	8.22 1990-06-28	8.00 1990-06-29	8.22 1990-06-01	8.00 1990-06-29	-2.68	0.00	-2.68
1990 May	22	8.33 1990-05-25	8.00 1990-05-31	8.11 1990-05-01	8.22 1990-05-31	1.36	2.71	-1.36
1990 April	20	8.67 1990-04-03	8.11 1990-04-30	8.67 1990-04-02	8.11 1990-04-30	-6.46	0.00	-6.46
1990 March	22	8.89 1990-03-07	8.44 1990-03-30	8.78 1990-03-01	8.44 1990-03-30	-3.87	1.25	-3.87
1990 February	19	9.11 1990-02-12	8.67 1990-02-28	8.89 1990-02-01	8.78 1990-02-28	-1.24	2.47	-2.47
1990 January	22	9.22 1990-01-19	8.67 1990-01-02	9.00 1990-01-02	8.89 1990-01-31	-1.22	2.44	-3.67
1989 December	20	9.00 1989-12-29	8.56 1989-12-27	8.78 1989-12-01	9.00 1989-12-29	2.51	2.51	-2.51
1989 November	21	9.11 1989-11-24	8.56 1989-11-01	8.56 1989-11-01	8.67 1989-11-30	1.29	6.43	0.00
1989 October	22	9.44 1989-10-10	8.67 1989-10-31	9.11 1989-10-02	9.00 1989-10-31	-1.21	3.62	-4.83
1989 September	9	9.56 1989-09-21	9.11 1989-09-29	9.44 1989-09-19	9.11 1989-09-29	-3.50	1.27	-3.50

CTWS Dividends

This table shows historical dividends paid by CTWS.

There are no CTWS dividends to display.

CTWS Stock Splits

This table shows CTWS stock splits.

There are no CTWS stock splits to display.

CTWS Basic Information

Ticker, symbol:

CTWS
Full title:

Connecticut Water Service Inc.
First trading day:

1989-09-19
Last trading day:

2019-11-22
Total trading days:

7,575
Last close price:

69.98 (+1.00%)
Market cap:

829M
Stock Exchange:

NasdaqGS
Sector:

Utilities
Industry:

Utilities Regulated
CTWS CEO:

David C. Benoit
Website:

http://www.ctwater.com

Best intraday sessions of CTWS

This table shows top 100 best intraday sessions of CTWS.

Position	Date	Percentage
1	2008-11-24	12.73
2	2008-09-30	10.83
3	2008-09-18	10.67
4	2008-10-16	10.44
5	1991-04-24	10.04
6	2002-07-29	9.86
7	2012-03-05	9.22
8	2008-10-28	9.08
9	2008-10-10	9.01
10	1999-10-26	8.43
11	2008-11-26	8.42
12	2008-10-13	8.38
13	2005-10-19	8.29
14	1998-09-16	8.21
15	2000-07-17	8.21
16	2009-03-12	7.80
17	2009-03-18	7.66
18	2011-10-04	7.51
19	2001-03-15	7.44
20	1999-06-21	7.39
21	2000-03-16	7.29
22	2003-11-05	7.14
23	2001-03-19	7.14
24	1999-11-05	7.09
25	2006-06-30	7.04
26	2002-11-04	6.99
27	2001-09-17	6.90
28	2008-11-13	6.76
29	2018-02-09	6.75
30	2005-04-21	6.72
31	2000-01-31	6.66
32	2001-08-03	6.56
33	2009-06-26	6.49
34	2009-03-13	6.48
35	1999-11-22	6.48
36	2000-07-21	6.47
37	1998-02-05	6.46
38	2001-03-30	6.43
39	2009-02-02	6.39
40	2001-09-21	6.34
41	1993-07-13	6.08
42	1998-10-01	6.00
43	2002-05-14	5.92
44	1990-11-08	5.82
45	2003-08-12	5.82
46	2002-06-18	5.75
47	2002-06-17	5.71
48	2012-01-30	5.68
49	2000-01-18	5.64
50	2001-10-12	5.63
51	2016-06-24	5.61
52	2016-11-11	5.60
53	2001-11-19	5.56
54	1999-06-18	5.56
55	2013-07-25	5.56
56	2002-09-04	5.54
57	2008-11-28	5.54
58	2001-05-16	5.54
59	1999-08-19	5.49
60	1991-07-12	5.47
61	1998-03-23	5.44
62	2009-06-01	5.42
63	2001-05-15	5.38
64	1994-10-11	5.36
65	1994-10-05	5.36
66	1995-02-24	5.36
67	1994-08-08	5.36
68	1995-03-03	5.36
69	1994-08-11	5.36
70	1999-08-16	5.36
71	2008-10-20	5.34
72	2012-02-01	5.33
73	2008-10-31	5.33
74	2001-10-25	5.32
75	2001-12-17	5.27
76	1999-09-01	5.17
77	2008-07-22	5.14
78	2004-10-25	5.12
79	1999-08-25	5.12
80	1998-10-08	5.11
81	1998-10-12	5.11
82	2003-03-17	5.11
83	2002-09-24	5.10
84	2000-08-02	5.10
85	2016-02-08	5.10
86	1994-04-05	5.05
87	1995-06-28	5.05
88	2008-07-03	5.04
89	1999-06-02	5.03
90	1999-12-15	5.02
91	2000-07-05	5.01
92	1998-03-24	5.00
93	2008-12-05	4.99
94	2002-09-25	4.96
95	1995-08-08	4.94
96	1995-07-28	4.94
97	1995-07-26	4.94
98	1995-08-15	4.94
99	1995-08-02	4.94
100	1995-07-25	4.94

Worst intraday sessions of CTWS

This table shows the worst 100 intraday sessions of CTWS.

Position	Date	Percentage
1	2008-12-01	-11.59
2	2000-05-05	-10.87
3	1999-08-31	-10.59
4	2000-03-20	-10.14
5	2001-06-18	-9.89
6	2000-03-21	-9.04
7	2001-01-04	-8.58
8	2008-10-09	-7.99
9	2000-12-20	-7.95
10	2002-08-02	-7.80
11	1991-04-22	-7.54
12	2003-09-25	-7.33
13	2000-05-15	-6.91
14	2002-07-15	-6.90
15	2002-07-23	-6.89
16	2001-12-21	-6.83
17	1991-04-23	-6.69
18	1999-07-13	-6.65
19	1990-04-03	-6.46
20	1998-09-24	-6.28
21	2008-10-01	-6.27
22	2011-08-10	-6.22
23	2008-10-14	-6.20
24	1999-12-29	-6.18
25	2000-02-04	-6.18
26	2002-05-10	-6.00
27	1991-02-25	-5.89
28	2000-04-06	-5.80
29	1999-12-01	-5.78
30	1993-11-08	-5.73
31	2012-12-12	-5.67
32	2012-03-06	-5.48
33	2009-03-02	-5.46
34	1999-04-13	-5.41
35	2009-03-03	-5.33
36	2007-08-10	-5.32
37	2002-09-19	-5.29
38	1990-04-09	-5.26
39	1990-04-18	-5.26
40	1994-06-28	-5.25
41	2001-05-17	-5.25
42	1994-12-30	-5.25
43	2009-03-20	-5.23
44	1999-10-18	-5.19
45	1994-06-24	-5.19
46	2004-12-16	-5.13
47	2019-01-04	-5.13
48	2002-09-05	-5.13
49	1991-06-26	-5.13
50	2011-04-13	-5.12
51	1994-08-10	-5.09
52	1994-10-10	-5.09
53	1994-08-12	-5.09
54	1994-08-09	-5.09
55	1994-11-09	-5.09
56	1995-03-15	-5.09
57	1995-02-27	-5.09
58	2009-03-11	-5.08
59	2002-06-06	-5.07
60	2012-01-31	-4.97
61	2002-06-03	-4.97
62	2009-01-09	-4.97
63	2008-11-10	-4.95
64	1997-01-15	-4.95
65	2017-12-19	-4.89
66	1998-05-13	-4.88
67	1990-02-07	-4.83
68	2009-04-14	-4.82
69	1995-06-22	-4.81
70	1995-06-16	-4.81
71	1995-06-26	-4.81
72	2008-11-25	-4.80
73	2009-02-26	-4.79
74	2000-01-05	-4.76
75	1995-08-18	-4.71
76	1995-08-21	-4.71
77	1995-08-22	-4.71
78	2002-07-19	-4.71
79	2003-06-30	-4.70
80	2011-12-01	-4.70
81	1994-12-28	-4.69
82	2004-02-25	-4.68
83	2008-06-23	-4.66
84	2016-02-26	-4.63
85	2005-10-05	-4.61
86	1998-09-18	-4.61
87	2017-06-28	-4.52
88	2012-01-04	-4.51
89	2011-01-28	-4.50
90	1998-02-18	-4.50
91	1994-01-07	-4.50
92	1999-03-31	-4.48
93	2008-10-23	-4.43
94	2002-04-03	-4.42
95	1993-08-05	-4.42
96	1998-11-09	-4.41
97	2010-05-06	-4.41
98	1999-06-23	-4.41
99	2008-09-02	-4.41
100	1999-06-24	-4.37

Best after-hours sessions of CTWS

This table shows top 100 best after-hours sessions of CTWS.

Position	Date	Percentage
1	2018-08-03	10.18
2	2000-04-17	9.11
3	2000-07-13	7.38
4	2018-03-14	7.00
5	2003-10-02	6.85
6	1999-08-11	6.21
7	2000-05-05	5.98
8	2000-08-03	5.76
9	1999-06-23	5.56
10	1990-04-12	5.55
11	1994-12-22	5.54
12	2001-05-17	5.54
13	1998-02-06	5.53
14	1994-10-07	5.36
15	2011-04-12	5.36
16	1994-11-09	5.36
17	1994-08-12	5.36
18	1994-11-07	5.36
19	1995-03-15	5.36
20	1994-08-09	5.36
21	2001-09-05	5.28
22	1994-04-12	5.10
23	1994-04-08	5.10
24	1990-02-08	5.07
25	1995-06-21	5.05
26	1994-04-18	5.05
27	1995-06-23	5.05
28	1995-06-26	5.05
29	1995-08-21	4.94
30	1995-08-10	4.94
31	1995-08-18	4.94
32	1995-08-22	4.94
33	1995-08-17	4.94
34	1998-04-22	4.93
35	1999-08-18	4.92
36	1994-12-28	4.92
37	2001-01-03	4.92
38	1998-09-23	4.88
39	2008-10-10	4.87
40	2000-02-03	4.84
41	2000-03-20	4.73
42	1998-02-17	4.71
43	1994-01-07	4.71
44	1998-03-30	4.64
45	1993-08-10	4.62
46	1993-08-02	4.62
47	2000-01-04	4.58
48	1992-05-19	4.50
49	1991-12-11	4.50
50	1998-05-22	4.47
51	1995-01-17	4.45
52	1995-01-12	4.45
53	1995-01-16	4.45
54	1991-12-12	4.45
55	1995-01-11	4.45
56	1994-06-29	4.45
57	1994-12-16	4.40
58	1994-12-05	4.40
59	1994-06-24	4.40
60	1995-02-01	4.40
61	2002-01-23	4.39
62	1991-12-19	4.36
63	2000-03-30	4.34
64	1993-09-07	4.31
65	1992-01-13	4.31
66	1993-09-09	4.31
67	1994-11-11	4.31
68	1993-07-28	4.27
69	1993-07-23	4.27
70	2000-03-17	4.20
71	1995-03-20	4.19
72	1994-10-12	4.17
73	1994-10-14	4.17
74	1995-04-10	4.17
75	1995-04-04	4.17
76	1995-03-28	4.17
77	1994-10-13	4.17
78	1994-10-17	4.17
79	1994-10-20	4.17
80	1994-10-26	4.17
81	1995-04-13	4.17
82	2018-06-22	4.16
83	1998-05-08	4.14
84	1991-07-03	4.14
85	1991-02-04	4.13
86	1994-08-23	4.12
87	2000-04-05	4.08
88	2000-10-09	4.05
89	1994-04-06	4.04
90	1992-12-04	4.01
91	2001-08-20	4.01
92	1994-04-22	4.00
93	1994-03-07	3.97
94	1994-03-28	3.97
95	1994-03-04	3.97
96	1998-09-21	3.96
97	1999-06-14	3.94
98	2001-08-14	3.92
99	2011-08-08	3.91
100	1998-07-28	3.88

Worst after-hours sessions of CTWS

This table shows the worst 100 after-hours sessions of CTWS.

Position	Date	Percentage
1	2001-03-21	-7.01
2	1998-12-28	-6.32
3	2003-11-04	-6.20
4	2001-04-10	-6.05
5	2001-05-15	-5.77
6	2000-08-02	-5.62
7	2001-03-19	-5.56
8	1999-06-18	-5.26
9	1994-12-19	-5.25
10	1998-03-24	-5.16
11	1998-03-18	-5.16
12	1994-08-04	-5.14
13	2000-04-20	-5.14
14	1999-12-22	-5.14
15	1994-10-06	-5.09
16	1995-02-23	-5.09
17	1994-10-11	-5.09
18	1998-05-26	-4.98
19	2001-08-08	-4.97
20	1989-10-31	-4.89
21	1998-10-09	-4.86
22	1994-04-14	-4.85
23	1994-04-07	-4.85
24	1989-11-24	-4.83
25	1994-04-05	-4.81
26	1994-04-20	-4.81
27	2003-03-20	-4.78
28	1998-03-23	-4.77
29	2001-03-13	-4.76
30	2001-05-10	-4.74
31	1995-08-15	-4.71
32	1995-08-09	-4.71
33	1995-07-28	-4.71
34	1995-07-26	-4.71
35	1995-08-14	-4.71
36	1995-08-07	-4.71
37	1995-07-25	-4.71
38	2002-09-06	-4.68
39	2002-07-01	-4.68
40	2000-01-19	-4.57
41	2000-01-14	-4.57
42	2000-06-07	-4.54
43	1998-02-10	-4.50
44	2002-05-23	-4.50
45	1998-03-27	-4.43
46	2001-04-09	-4.41
47	1993-11-29	-4.38
48	2001-10-11	-4.38
49	1993-11-26	-4.38
50	1999-11-23	-4.38
51	2001-06-28	-4.35
52	1998-04-23	-4.32
53	2008-10-16	-4.30
54	1999-12-16	-4.29
55	1995-01-10	-4.26
56	1994-07-28	-4.26
57	2000-04-25	-4.23
58	1994-11-28	-4.22
59	1994-11-25	-4.22
60	1999-01-19	-4.15
61	2002-05-14	-4.14
62	1993-11-03	-4.13
63	1999-01-04	-4.13
64	1992-01-09	-4.13
65	1993-09-02	-4.13
66	1994-11-17	-4.13
67	1993-07-29	-4.09
68	1993-07-26	-4.09
69	1998-06-01	-4.08
70	2001-09-20	-4.08
71	2002-06-25	-4.03
72	1995-04-18	-4.00
73	1994-09-30	-4.00
74	1995-04-11	-4.00
75	1994-11-02	-4.00
76	1995-03-30	-4.00
77	2000-01-21	-3.98
78	1994-09-14	-3.96
79	1994-08-26	-3.96
80	1994-09-08	-3.96
81	1994-09-16	-3.96
82	2001-11-13	-3.94
83	1993-11-23	-3.91
84	1994-04-11	-3.88
85	1990-03-01	-3.87
86	1996-06-11	-3.86
87	2001-09-18	-3.86
88	1996-06-28	-3.85
89	1994-03-30	-3.82
90	1995-08-23	-3.82
91	1994-03-08	-3.82
92	1998-02-05	-3.82
93	2001-03-16	-3.80
94	2001-09-10	-3.80
95	2001-07-31	-3.79
96	1994-02-25	-3.78
97	2008-10-23	-3.76
98	1999-01-15	-3.72
99	1999-11-05	-3.71
100	1994-08-01	-3.69

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:30:18

CTWS information

Full title

Connecticut Water Service Inc.
First trading day

1989-09-19
Last trading day

2019-11-22
Total trading days

7,575
Last close price

69.98 (+1.00%)
Market cap

829M
Stock Exchange

NasdaqGS
Sector

Utilities
Industry

Utilities Regulated
CTWS CEO

David C. Benoit
Website

http://www.ctwater.com

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

210 -- 14 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...