Casella Waste Systems, Inc. (NQ: CWST)
5.040 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 5.040 5.040 5.040 0 -0.02(-0.40%)
Apr 16, 2014 5.050 5.070 4.950 5.060 58,143 +0.07(+1.40%)
Apr 15, 2014 4.990 5.010 4.880 4.990 84,416 -0.01(-0.20%)
Apr 14, 2014 5.020 5.060 4.920 5.000 279,996 +0.05(+1.01%)
Apr 11, 2014 4.910 5.010 4.910 4.950 97,295 +0.01(+0.20%)
Apr 10, 2014 5.180 5.180 4.910 4.940 109,582 -0.22(-4.26%)
Apr 09, 2014 5.160 5.280 5.110 5.160 102,420 +0.05(+0.98%)
Apr 08, 2014 4.910 5.150 4.910 5.110 134,631 +0.21(+4.18%)
Apr 07, 2014 5.020 5.020 4.790 4.905 120,759 -0.15(-3.06%)
Apr 04, 2014 5.160 5.190 5.000 5.060 100,205 -0.05(-0.98%)
Apr 03, 2014 5.150 5.400 5.010 5.110 148,026 -0.06(-1.16%)
Apr 02, 2014 5.030 5.180 5.000 5.170 79,236 +0.17(+3.40%)
Apr 01, 2014 5.090 5.148 4.965 5.000 97,612 -0.11(-2.15%)
Mar 31, 2014 4.920 5.140 4.920 5.110 118,152 +0.19(+3.86%)
Mar 28, 2014 5.000 5.100 4.900 4.920 195,279 -0.12(-2.38%)
Mar 27, 2014 5.010 5.070 5.000 5.040 120,307 +0.03(+0.60%)
Mar 26, 2014 5.190 5.190 4.960 5.010 105,033 -0.13(-2.53%)
Mar 25, 2014 5.070 5.200 4.900 5.140 46,787 +0.09(+1.78%)
Mar 24, 2014 5.180 5.220 5.000 5.050 69,363 -0.12(-2.32%)
Mar 21, 2014 5.210 5.360 5.140 5.170 283,451 +0.00(+0.00%)
Mar 20, 2014 5.080 5.200 5.040 5.170 67,371 +0.10(+1.97%)
Mar 19, 2014 5.100 5.130 5.050 5.070 62,005 -0.05(-0.98%)
Mar 18, 2014 5.010 5.120 4.990 5.120 76,094 +0.11(+2.20%)
Mar 17, 2014 5.130 5.170 5.010 5.010 40,088 -0.10(-1.96%)
Mar 14, 2014 5.100 5.180 5.060 5.110 44,153 -0.01(-0.20%)
Mar 13, 2014 5.250 5.250 5.100 5.120 101,016 -0.14(-2.66%)
Mar 12, 2014 5.230 5.280 5.130 5.260 101,607 +0.01(+0.19%)
Mar 11, 2014 5.300 5.300 5.110 5.250 154,522 -0.06(-1.13%)
Mar 10, 2014 5.380 5.580 5.230 5.310 121,676 -0.08(-1.48%)
Mar 07, 2014 5.490 5.490 5.370 5.390 79,631 -0.05(-0.92%)
Mar 06, 2014 5.070 5.588 5.070 5.440 221,587 -0.05(-0.91%)
Mar 05, 2014 5.450 5.530 5.410 5.490 154,992 +0.00(+0.09%)
Mar 04, 2014 5.500 5.550 5.430 5.485 295,854 -0.00(-0.09%)
Mar 03, 2014 5.290 5.520 5.290 5.490 136,677 +0.13(+2.43%)
Feb 28, 2014 5.390 5.390 5.290 5.360 63,320 -0.01(-0.19%)
Feb 27, 2014 5.340 5.370 5.280 5.370 49,963 +0.01(+0.19%)
Feb 26, 2014 5.360 5.400 5.270 5.360 73,634 +0.03(+0.56%)
Feb 25, 2014 5.450 5.470 5.270 5.330 84,124 -0.14(-2.56%)
Feb 24, 2014 5.419 5.510 5.419 5.470 305,262 +0.03(+0.55%)
Feb 21, 2014 5.500 5.530 5.350 5.440 92,732 -0.06(-1.09%)
Feb 20, 2014 5.450 5.520 5.440 5.500 97,655 +0.03(+0.55%)
Feb 19, 2014 5.460 5.520 5.370 5.470 87,290 -0.03(-0.55%)
Feb 18, 2014 5.500 5.520 5.430 5.500 148,594 +0.04(+0.73%)
Feb 14, 2014 5.460 5.460 5.460 0 -0.05(-0.91%)
Feb 13, 2014 5.460 5.554 5.371 5.510 91,170 +0.02(+0.36%)
Feb 12, 2014 5.570 5.750 5.480 5.490 92,063 -0.10(-1.79%)
Feb 11, 2014 5.630 5.800 5.570 5.590 123,163 -0.06(-1.06%)
Feb 10, 2014 5.410 5.770 5.360 5.650 258,675 +0.44(+8.45%)
Feb 07, 2014 5.010 5.230 5.000 5.210 139,174 +0.20(+3.99%)
Feb 06, 2014 5.050 5.080 4.970 5.010 126,432 -0.03(-0.60%)
Feb 05, 2014 5.100 5.110 5.000 5.040 120,853 -0.09(-1.75%)
Feb 04, 2014 5.020 5.130 4.980 5.130 104,636 +0.12(+2.40%)
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