Casella Waste Systems, Inc. (NQ: CWST)
6.220 USD  +0.120 (+1.97%)
Streaming Delayed Price  /  Updated: 12:57 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 6.020 6.150 5.900 6.100 332,604 +0.09(+1.50%)
Aug 26, 2015 6.040 6.070 5.860 6.010 103,903 +0.11(+1.86%)
Aug 25, 2015 6.160 6.160 5.850 5.900 131,051 -0.08(-1.34%)
Aug 24, 2015 5.990 6.240 5.545 5.980 450,681 -0.33(-5.23%)
Aug 21, 2015 6.140 6.330 6.000 6.310 370,049 +0.06(+0.96%)
Aug 20, 2015 6.380 6.470 6.240 6.250 177,740 -0.17(-2.65%)
Aug 19, 2015 6.340 6.460 6.330 6.420 116,176 +0.02(+0.31%)
Aug 18, 2015 6.460 6.460 6.340 6.400 173,066 -0.10(-1.54%)
Aug 17, 2015 6.260 6.510 6.210 6.500 276,452 +0.23(+3.67%)
Aug 14, 2015 6.090 6.330 6.090 6.270 190,510 +0.15(+2.45%)
Aug 13, 2015 6.100 6.190 6.060 6.120 226,744 +0.00(+0.00%)
Aug 12, 2015 6.050 6.190 5.950 6.120 164,155 +0.07(+1.16%)
Aug 11, 2015 6.100 6.170 6.030 6.050 98,831 -0.16(-2.58%)
Aug 10, 2015 6.150 6.260 6.150 6.210 186,042 +0.05(+0.81%)
Aug 07, 2015 6.400 6.410 6.130 6.160 144,129 -0.29(-4.50%)
Aug 06, 2015 6.430 6.500 6.375 6.450 272,943 +0.16(+2.54%)
Aug 05, 2015 6.400 6.460 6.250 6.290 218,326 -0.05(-0.79%)
Aug 04, 2015 6.270 6.390 6.270 6.340 193,240 +0.04(+0.63%)
Aug 03, 2015 6.530 6.530 6.200 6.300 268,614 -0.05(-0.79%)
Jul 31, 2015 6.200 6.490 6.168 6.350 546,759 +0.18(+2.92%)
Jul 30, 2015 6.050 6.250 6.020 6.170 487,172 +0.21(+3.52%)
Jul 29, 2015 6.010 6.083 5.590 5.960 289,958 -0.03(-0.50%)
Jul 28, 2015 5.950 6.100 5.827 5.990 255,026 +0.07(+1.18%)
Jul 27, 2015 5.870 5.960 5.830 5.920 164,094 +0.02(+0.34%)
Jul 24, 2015 5.750 5.970 5.720 5.900 158,470 +0.12(+2.08%)
Jul 23, 2015 5.740 5.800 5.700 5.780 91,712 +0.07(+1.23%)
Jul 22, 2015 5.750 5.830 5.650 5.710 138,599 -0.04(-0.70%)
Jul 21, 2015 5.870 5.910 5.740 5.750 152,199 -0.14(-2.38%)
Jul 20, 2015 6.040 6.050 5.850 5.890 135,171 -0.15(-2.48%)
Jul 17, 2015 5.990 6.070 5.940 6.040 207,137 +0.08(+1.34%)
Jul 16, 2015 5.850 5.980 5.650 5.960 124,102 +0.16(+2.76%)
Jul 15, 2015 5.850 5.850 5.620 5.800 138,427 -0.06(-1.02%)
Jul 14, 2015 5.800 6.000 5.790 5.860 235,624 +0.06(+1.03%)
Jul 13, 2015 5.830 5.840 5.730 5.800 124,039 +0.02(+0.35%)
Jul 10, 2015 5.610 5.830 5.560 5.780 151,489 +0.21(+3.77%)
Jul 09, 2015 5.600 5.620 5.500 5.570 153,747 +0.01(+0.18%)
Jul 08, 2015 5.590 5.650 5.540 5.560 172,604 -0.05(-0.89%)
Jul 07, 2015 5.570 5.640 5.520 5.610 126,365 +0.01(+0.18%)
Jul 06, 2015 5.570 5.600 5.520 5.600 95,372 -0.01(-0.18%)
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%)
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