Casella Waste Systems, Inc. (NQ: CWST)
4.510 USD  +0.060 (+1.35%)
Streaming Delayed Price  /  Updated: 3:10 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 4.260 4.450 4.182 4.450 165,563 +0.19(+4.46%)
Oct 29, 2014 4.280 4.290 4.150 4.260 113,603 +0.01(+0.24%)
Oct 28, 2014 4.030 4.250 4.030 4.250 115,262 +0.27(+6.78%)
Oct 27, 2014 4.060 4.110 3.950 3.980 108,704 -0.13(-3.16%)
Oct 24, 2014 4.200 4.220 4.020 4.110 207,362 -0.07(-1.67%)
Oct 23, 2014 4.150 4.250 4.100 4.180 58,190 +0.08(+1.95%)
Oct 22, 2014 4.210 4.100 4.100 78,746 -0.07(-1.68%)
Oct 21, 2014 4.160 4.280 4.000 4.170 67,382 +0.01(+0.24%)
Oct 20, 2014 4.140 4.200 4.010 4.160 109,275 -0.01(-0.24%)
Oct 17, 2014 4.280 4.280 4.040 4.170 207,560 -0.04(-0.95%)
Oct 16, 2014 4.090 4.380 4.090 4.210 183,991 +0.07(+1.69%)
Oct 15, 2014 4.010 4.160 3.960 4.140 177,461 +0.07(+1.72%)
Oct 14, 2014 4.000 4.100 3.950 4.070 190,685 +0.11(+2.78%)
Oct 13, 2014 3.830 3.980 3.800 3.960 360,831 +0.15(+3.94%)
Oct 10, 2014 3.700 3.850 3.670 3.810 171,701 +0.07(+1.87%)
Oct 09, 2014 3.900 3.900 3.730 3.740 102,307 -0.18(-4.59%)
Oct 08, 2014 3.760 3.950 3.700 3.920 205,436 +0.14(+3.70%)
Oct 07, 2014 3.710 3.790 3.670 3.780 513,582 +0.03(+0.80%)
Oct 06, 2014 3.790 3.800 3.670 3.750 327,649 -0.01(-0.27%)
Oct 03, 2014 3.720 3.790 3.680 3.760 239,297 +0.09(+2.45%)
Oct 02, 2014 3.750 3.830 3.600 3.670 710,305 -0.08(-2.13%)
Oct 01, 2014 3.870 3.870 3.720 3.750 253,428 -0.10(-2.60%)
Sep 30, 2014 3.880 3.940 3.840 3.850 218,457 -0.04(-1.03%)
Sep 29, 2014 3.870 3.930 3.850 3.890 163,880 -0.03(-0.77%)
Sep 26, 2014 3.850 4.000 3.850 3.920 162,720 +0.07(+1.82%)
Sep 25, 2014 3.960 4.010 3.840 3.850 213,311 -0.10(-2.53%)
Sep 24, 2014 4.050 4.050 3.940 3.950 370,175 -0.10(-2.47%)
Sep 23, 2014 4.050 4.090 4.020 4.050 117,703 +0.00(+0.00%)
Sep 22, 2014 4.120 4.199 4.050 4.050 79,409 -0.10(-2.41%)
Sep 19, 2014 4.170 4.240 4.100 4.150 265,551 -0.02(-0.48%)
Sep 18, 2014 4.230 4.230 4.110 4.170 260,242 -0.03(-0.71%)
Sep 17, 2014 4.140 4.210 4.120 4.200 151,565 +0.04(+0.96%)
Sep 16, 2014 4.150 4.180 4.130 4.160 78,166 +0.01(+0.24%)
Sep 15, 2014 4.130 4.220 4.120 4.150 124,367 -0.01(-0.24%)
Sep 12, 2014 4.240 4.270 4.130 4.160 87,743 -0.07(-1.65%)
Sep 11, 2014 4.270 4.290 4.200 4.230 95,738 -0.07(-1.63%)
Sep 10, 2014 4.370 4.380 4.270 4.300 48,513 -0.08(-1.83%)
Sep 09, 2014 4.440 4.450 4.330 4.380 118,944 -0.04(-0.90%)
Sep 08, 2014 4.375 4.450 4.320 4.420 191,466 +0.04(+0.91%)
Sep 05, 2014 4.370 4.420 4.350 4.380 148,261 +0.01(+0.23%)
Sep 04, 2014 4.290 4.400 4.290 4.370 284,617 +0.11(+2.58%)
Sep 03, 2014 4.430 4.430 4.260 4.260 134,536 -0.17(-3.84%)
Sep 02, 2014 4.480 4.480 4.330 4.430 217,394 -0.03(-0.67%)
Aug 29, 2014 4.460 4.460 4.460 0 -0.04(-0.89%)
Aug 28, 2014 4.600 4.800 4.500 4.500 200,030 -0.25(-5.26%)
Aug 27, 2014 4.710 4.770 4.670 4.750 75,490 +0.07(+1.50%)
Aug 26, 2014 4.670 4.810 4.500 4.680 289,634 -0.02(-0.43%)
Aug 25, 2014 4.800 4.837 4.540 4.700 220,618 -0.09(-1.88%)
Aug 22, 2014 4.880 4.880 4.770 4.790 79,200 -0.08(-1.64%)
Aug 21, 2014 4.810 4.890 4.800 4.870 72,671 +0.04(+0.83%)
Aug 20, 2014 4.870 4.870 4.790 4.830 80,226 -0.08(-1.63%)
Aug 19, 2014 4.940 4.940 4.900 4.910 59,710 -0.05(-1.01%)
Aug 18, 2014 4.950 4.960 4.928 4.960 70,906 +0.04(+0.81%)
Aug 15, 2014 4.940 4.940 4.860 4.920 64,137 +0.03(+0.61%)
Aug 14, 2014 4.890 4.900 4.860 4.890 73,106 -0.01(-0.20%)
Aug 13, 2014 4.910 4.910 4.880 4.900 55,157 +0.03(+0.62%)
Aug 12, 2014 4.860 4.890 4.780 4.870 78,334 -0.03(-0.61%)
Aug 11, 2014 4.930 4.940 4.870 4.900 50,475 +0.00(+0.00%)
Aug 08, 2014 4.810 4.900 4.720 4.900 86,059 +0.07(+1.45%)
Aug 07, 2014 4.870 4.890 4.820 4.830 38,349 +0.00(+0.00%)
Aug 06, 2014 4.820 4.890 4.771 4.830 36,507 +0.00(+0.00%)
Aug 05, 2014 4.850 4.880 4.720 4.830 111,168 -0.02(-0.41%)
Aug 04, 2014 4.680 4.950 4.670 4.850 145,075 +0.17(+3.63%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here