Casella Waste Systems, Inc. (NQ: CWST)
4.150 USD  -0.020 (-0.48%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 4.900 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%)
Aug 01, 2014 4.700 4.740 4.610 4.680 113,019 -0.04(-0.85%)
Jul 31, 2014 4.740 4.755 4.640 4.720 175,121 -0.08(-1.67%)
Jul 30, 2014 4.860 4.930 4.750 4.800 43,559 -0.01(-0.21%)
Jul 29, 2014 4.820 4.870 4.790 4.810 54,031 -0.01(-0.21%)
Jul 28, 2014 4.850 4.850 4.780 4.820 120,833 -0.04(-0.82%)
Jul 25, 2014 4.940 4.987 4.850 4.860 91,091 -0.13(-2.61%)
Jul 24, 2014 4.980 5.050 4.910 4.990 142,538 -0.01(-0.20%)
Jul 23, 2014 4.940 5.030 4.930 5.000 83,164 +0.05(+1.01%)
Jul 22, 2014 4.900 4.970 4.900 4.950 65,580 +0.09(+1.85%)
Jul 21, 2014 4.850 4.900 4.840 4.860 75,550 -0.04(-0.82%)
Jul 18, 2014 4.850 4.915 4.810 4.900 79,103 +0.03(+0.62%)
Jul 17, 2014 4.950 4.980 4.860 4.870 95,567 -0.14(-2.79%)
Jul 16, 2014 5.010 5.060 4.925 5.010 103,260 +0.04(+0.80%)
Jul 15, 2014 5.060 5.060 4.940 4.970 91,185 -0.09(-1.78%)
Jul 14, 2014 4.960 5.117 4.860 5.060 325,735 +0.10(+2.02%)
Jul 11, 2014 5.020 5.150 4.630 4.960 384,822 -0.09(-1.78%)
Jul 10, 2014 5.010 5.160 4.970 5.050 137,306 -0.04(-0.79%)
Jul 09, 2014 5.170 5.170 5.090 5.090 68,362 -0.07(-1.36%)
Jul 08, 2014 5.150 5.250 5.050 5.160 197,252 +0.00(+0.00%)
Jul 07, 2014 5.150 5.200 5.080 5.160 286,672 +0.01(+0.19%)
Jul 03, 2014 5.150 5.150 5.150 0 +0.06(+1.18%)
Jul 02, 2014 5.000 5.130 4.925 5.090 212,331 +0.10(+2.00%)
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