Casella Waste Systems, Inc. (NQ: CWST)
5.610 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 5.610 5.610 5.610 0 +0.02(+0.36%)
Jul 01, 2015 5.620 5.640 5.550 5.590 244,391 -0.02(-0.36%)
Jun 30, 2015 5.600 5.635 5.560 5.610 116,047 +0.01(+0.18%)
Jun 29, 2015 5.760 5.775 5.540 5.600 95,196 -0.16(-2.78%)
Jun 26, 2015 5.740 5.870 5.700 5.760 818,664 +0.05(+0.88%)
Jun 25, 2015 5.620 5.770 5.580 5.710 151,922 +0.10(+1.78%)
Jun 24, 2015 5.630 5.670 5.590 5.610 79,579 -0.06(-1.06%)
Jun 23, 2015 5.620 5.710 5.620 5.670 53,654 +0.05(+0.89%)
Jun 22, 2015 5.620 5.680 5.600 5.620 130,369 +0.02(+0.36%)
Jun 19, 2015 5.780 5.780 5.580 5.600 318,864 -0.16(-2.78%)
Jun 18, 2015 5.690 5.810 5.650 5.760 214,989 +0.07(+1.23%)
Jun 17, 2015 5.680 5.720 5.630 5.690 102,268 +0.04(+0.71%)
Jun 16, 2015 5.540 5.690 5.520 5.650 106,801 +0.07(+1.25%)
Jun 15, 2015 5.580 5.630 5.530 5.580 159,631 -0.06(-1.06%)
Jun 12, 2015 5.650 5.680 5.600 5.640 54,440 -0.01(-0.18%)
Jun 11, 2015 5.700 5.720 5.600 5.650 72,633 -0.05(-0.88%)
Jun 10, 2015 5.650 5.720 5.610 5.700 103,928 +0.07(+1.24%)
Jun 09, 2015 5.650 5.710 5.600 5.630 141,791 -0.02(-0.35%)
Jun 08, 2015 5.640 5.700 5.630 5.650 80,687 +0.01(+0.18%)
Jun 05, 2015 5.690 5.740 5.600 5.640 211,175 -0.05(-0.88%)
Jun 04, 2015 5.710 5.790 5.680 5.690 165,649 -0.01(-0.18%)
Jun 03, 2015 5.610 5.710 5.480 5.700 191,887 +0.11(+1.97%)
Jun 02, 2015 5.500 5.640 5.490 5.590 127,985 +0.09(+1.64%)
Jun 01, 2015 5.590 5.659 5.370 5.500 259,510 +0.00(+0.00%)
May 29, 2015 5.300 5.638 5.270 5.500 462,064 +0.24(+4.56%)
May 28, 2015 5.260 5.270 5.190 5.260 241,685 -0.01(-0.19%)
May 27, 2015 5.150 5.350 5.150 5.270 167,082 +0.11(+2.13%)
May 26, 2015 5.200 5.260 5.090 5.160 339,057 -0.04(-0.77%)
May 22, 2015 5.200 5.200 5.200 0 -0.04(-0.76%)
May 21, 2015 5.400 5.420 5.225 5.240 383,214 -0.15(-2.78%)
May 20, 2015 5.390 5.458 5.370 5.390 188,298 +0.00(+0.00%)
May 19, 2015 5.620 5.688 5.380 5.390 359,242 -0.22(-3.92%)
May 18, 2015 5.610 5.756 5.560 5.610 150,173 -0.05(-0.88%)
May 15, 2015 5.500 5.660 5.500 5.660 230,890 +0.16(+2.91%)
May 14, 2015 5.880 5.880 5.470 5.500 399,373 +0.13(+2.42%)
May 13, 2015 5.440 5.460 5.320 5.370 83,472 -0.05(-0.92%)
May 12, 2015 5.340 5.430 5.230 5.420 334,146 +0.05(+0.93%)
May 11, 2015 5.360 5.470 5.330 5.370 237,736 +0.01(+0.19%)
May 08, 2015 5.580 5.610 5.340 5.360 406,939 -0.16(-2.90%)
May 07, 2015 5.490 5.660 5.490 5.520 195,672 +0.03(+0.55%)
May 06, 2015 5.520 5.600 5.411 5.490 158,570 -0.03(-0.54%)
May 05, 2015 5.450 5.535 5.400 5.520 339,705 +0.07(+1.28%)
May 04, 2015 5.450 5.540 5.400 5.450 270,969 +0.00(+0.00%)
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