Casella Waste Systems, Inc. (NQ: CWST)
5.270 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 5.500 5.560 5.410 5.450 236,290 -0.03(-0.55%)
Apr 30, 2015 5.600 5.610 5.380 5.480 395,413 -0.15(-2.66%)
Apr 29, 2015 5.750 5.750 5.600 5.630 279,513 -0.01(-0.18%)
Apr 28, 2015 5.390 5.650 5.390 5.640 568,555 +0.26(+4.83%)
Apr 27, 2015 5.430 5.430 5.341 5.380 200,087 +0.00(+0.00%)
Apr 24, 2015 5.390 5.390 5.340 5.380 535,126 +0.04(+0.75%)
Apr 23, 2015 5.400 5.420 5.250 5.340 2,627,285 -0.07(-1.29%)
Apr 22, 2015 5.500 5.516 5.320 5.410 248,092 -0.11(-1.99%)
Apr 21, 2015 5.720 5.938 5.400 5.520 1,440,039 -0.21(-3.66%)
Apr 20, 2015 5.700 5.838 5.640 5.730 253,593 +0.03(+0.53%)
Apr 17, 2015 5.850 6.060 5.630 5.700 324,387 -0.20(-3.39%)
Apr 16, 2015 6.010 6.020 5.853 5.900 192,014 -0.15(-2.48%)
Apr 15, 2015 5.800 6.060 5.760 6.050 491,759 +0.25(+4.22%)
Apr 14, 2015 5.880 5.890 5.740 5.805 331,134 -0.06(-0.94%)
Apr 13, 2015 5.670 5.870 5.580 5.860 255,781 +0.18(+3.17%)
Apr 10, 2015 5.690 5.750 5.560 5.680 197,739 -0.02(-0.35%)
Apr 09, 2015 6.000 6.050 5.430 5.700 361,260 -0.32(-5.32%)
Apr 08, 2015 6.280 6.300 5.960 6.020 240,916 -0.23(-3.68%)
Apr 07, 2015 6.180 6.300 6.120 6.250 687,879 +0.08(+1.30%)
Apr 06, 2015 6.030 6.200 5.700 6.170 635,166 +0.15(+2.49%)
Apr 02, 2015 6.020 6.020 6.020 0 +0.41(+7.31%)
Apr 01, 2015 5.450 5.630 5.300 5.610 880,658 +0.11(+2.00%)
Mar 31, 2015 5.350 5.520 5.290 5.500 215,802 +0.12(+2.23%)
Mar 30, 2015 5.250 5.390 5.160 5.380 222,795 +0.18(+3.46%)
Mar 27, 2015 5.100 5.250 5.080 5.200 230,986 +0.10(+1.96%)
Mar 26, 2015 5.110 5.130 5.080 5.100 76,365 +0.00(+0.00%)
Mar 25, 2015 5.140 5.160 5.091 5.100 151,380 -0.02(-0.39%)
Mar 24, 2015 5.120 5.140 5.100 5.120 101,879 +0.01(+0.20%)
Mar 23, 2015 5.040 5.130 5.040 5.110 133,956 +0.04(+0.79%)
Mar 20, 2015 5.050 5.110 5.000 5.070 199,655 +0.03(+0.60%)
Mar 19, 2015 4.970 5.050 4.950 5.040 169,681 +0.05(+1.00%)
Mar 18, 2015 4.930 5.000 4.870 4.990 249,479 +0.07(+1.42%)
Mar 17, 2015 4.830 4.980 4.810 4.920 75,708 +0.08(+1.65%)
Mar 16, 2015 4.850 5.000 4.748 4.840 462,894 +0.01(+0.21%)
Mar 13, 2015 4.810 4.860 4.700 4.830 129,806 +0.03(+0.63%)
Mar 12, 2015 4.710 4.830 4.690 4.800 216,308 +0.11(+2.35%)
Mar 11, 2015 4.720 4.810 4.600 4.690 51,409 -0.05(-1.05%)
Mar 10, 2015 4.640 4.790 4.640 4.740 102,713 -0.01(-0.21%)
Mar 09, 2015 4.720 4.790 4.680 4.750 226,603 +0.05(+1.06%)
Mar 06, 2015 4.650 4.730 4.630 4.700 144,557 +0.04(+0.86%)
Mar 05, 2015 4.600 4.720 4.560 4.660 194,563 +0.04(+0.87%)
Mar 04, 2015 4.670 4.600 4.620 310,005 -0.03(-0.65%)
Mar 03, 2015 4.670 4.650 241,385 +0.14(+3.10%)
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