Casella Waste Systems, Inc. (NQ: CWST)
4.910 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 5.000 5.060 4.920 4.990 207,891 -0.02(-0.40%)
Jun 30, 2014 5.110 5.120 4.900 5.010 163,258 -0.13(-2.53%)
Jun 27, 2014 5.030 5.150 5.030 5.140 250,422 +0.07(+1.38%)
Jun 26, 2014 5.250 5.300 5.000 5.070 188,891 -0.23(-4.34%)
Jun 25, 2014 5.280 5.450 5.250 5.300 287,794 +0.02(+0.38%)
Jun 24, 2014 5.330 5.400 5.140 5.280 90,782 -0.08(-1.49%)
Jun 23, 2014 5.260 5.420 5.260 5.360 124,464 -0.14(-2.55%)
Jun 20, 2014 5.500 5.500 5.460 5.500 239,400 +0.02(+0.36%)
Jun 19, 2014 5.510 5.510 5.470 5.480 44,699 +0.00(+0.00%)
Jun 18, 2014 5.480 5.500 5.440 5.480 74,018 -0.00(-0.09%)
Jun 17, 2014 5.440 5.490 5.290 5.485 89,148 +0.03(+0.46%)
Jun 16, 2014 5.490 5.490 5.440 5.460 30,488 -0.03(-0.55%)
Jun 13, 2014 5.500 5.510 5.430 5.490 75,212 +0.00(+0.00%)
Jun 12, 2014 5.490 5.550 5.405 5.490 139,626 +0.01(+0.18%)
Jun 11, 2014 5.500 5.520 5.350 5.480 117,706 -0.02(-0.36%)
Jun 10, 2014 5.520 5.520 5.490 5.500 156,308 +0.00(+0.00%)
Jun 06, 2014 5.500 5.520 5.450 5.500 174,549 +0.00(+0.00%)
Jun 05, 2014 5.490 5.500 5.440 5.500 78,711 +0.04(+0.73%)
Jun 04, 2014 5.460 5.500 5.440 5.460 64,427 +0.01(+0.18%)
Jun 03, 2014 5.450 5.500 5.359 5.450 115,906 -0.01(-0.18%)
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