Casella Waste Systems, Inc. (NQ: CWST)
3.980 USD  -0.085 (-2.09%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 4.040 4.050 3.810 3.980 169,105 -0.09(-2.09%)
Dec 18, 2014 3.960 4.080 3.790 4.065 79,099 +0.17(+4.23%)
Dec 17, 2014 3.630 3.920 3.580 3.900 83,136 +0.27(+7.44%)
Dec 16, 2014 3.730 3.630 149,611 +0.08(+2.25%)
Dec 15, 2014 3.730 3.760 3.530 3.550 139,792 -0.15(-4.05%)
Dec 12, 2014 3.670 3.780 3.670 3.700 83,729 -0.03(-0.80%)
Dec 11, 2014 3.750 3.880 3.720 3.730 195,949 +0.01(+0.27%)
Dec 10, 2014 3.890 3.900 3.720 3.720 111,776 -0.19(-4.86%)
Dec 09, 2014 3.680 3.910 3.630 3.910 76,301 +0.19(+5.11%)
Dec 08, 2014 3.780 3.820 3.710 3.720 94,352 -0.09(-2.36%)
Dec 05, 2014 3.840 4.260 3.800 3.810 399,058 +0.00(+0.00%)
Dec 04, 2014 3.820 3.920 3.800 3.810 323,028 -0.01(-0.26%)
Dec 03, 2014 3.890 3.920 3.810 3.820 518,020 +0.01(+0.26%)
Dec 02, 2014 3.720 3.840 3.720 3.810 87,877 +0.09(+2.42%)
Dec 01, 2014 3.960 4.010 3.720 3.720 149,329 -0.22(-5.58%)
Nov 28, 2014 4.160 4.160 3.920 3.940 44,709 -0.24(-5.74%)
Nov 26, 2014 4.180 4.180 4.180 0 +0.06(+1.46%)
Nov 25, 2014 4.250 4.250 4.110 4.120 68,766 -0.10(-2.37%)
Nov 24, 2014 4.200 4.250 4.160 4.220 128,291 +0.05(+1.20%)
Nov 21, 2014 4.220 4.230 4.150 4.170 66,321 +0.03(+0.72%)
Nov 20, 2014 4.130 4.200 4.100 4.140 120,615 -0.02(-0.48%)
Nov 19, 2014 4.200 4.220 4.107 4.160 111,926 -0.09(-2.12%)
Nov 18, 2014 4.240 4.290 4.170 4.250 168,984 +0.01(+0.24%)
Nov 17, 2014 4.220 4.280 4.210 4.240 166,364 +0.00(+0.00%)
Nov 14, 2014 4.290 4.320 4.210 4.240 191,416 -0.03(-0.70%)
Nov 13, 2014 4.340 4.360 4.270 4.270 35,686 -0.08(-1.84%)
Nov 12, 2014 4.230 4.370 4.230 4.350 54,213 +0.08(+1.87%)
Nov 11, 2014 4.380 4.380 4.200 4.270 98,036 -0.13(-2.95%)
Nov 10, 2014 4.360 4.510 4.320 4.400 53,328 +0.03(+0.69%)
Nov 07, 2014 4.310 4.370 4.020 4.370 63,825 +0.05(+1.16%)
Nov 06, 2014 4.390 4.390 4.260 4.320 83,048 -0.06(-1.37%)
Nov 05, 2014 4.290 4.420 4.200 4.380 75,465 +0.12(+2.82%)
Nov 04, 2014 4.390 4.390 4.170 4.260 127,967 -0.13(-2.96%)
Nov 03, 2014 4.490 4.520 4.340 4.390 85,154 -0.11(-2.44%)
Oct 31, 2014 4.560 4.560 4.368 4.500 237,150 +0.05(+1.12%)
Oct 30, 2014 4.260 4.450 4.182 4.450 165,563 +0.19(+4.46%)
Oct 29, 2014 4.280 4.290 4.150 4.260 113,603 +0.01(+0.24%)
Oct 28, 2014 4.030 4.250 4.030 4.250 115,262 +0.27(+6.78%)
Oct 27, 2014 4.060 4.110 3.950 3.980 108,704 -0.13(-3.16%)
Oct 24, 2014 4.200 4.220 4.020 4.110 207,362 -0.07(-1.67%)
Oct 23, 2014 4.150 4.250 4.100 4.180 58,190 +0.08(+1.95%)
Oct 22, 2014 4.210 4.100 4.100 78,746 -0.07(-1.68%)
Oct 21, 2014 4.160 4.280 4.000 4.170 67,382 +0.01(+0.24%)
Oct 20, 2014 4.140 4.200 4.010 4.160 109,275 -0.01(-0.24%)
Oct 17, 2014 4.280 4.280 4.040 4.170 207,560 -0.04(-0.95%)
Oct 16, 2014 4.090 4.380 4.090 4.210 183,991 +0.07(+1.69%)
Oct 15, 2014 4.010 4.160 3.960 4.140 177,461 +0.07(+1.72%)
Oct 14, 2014 4.000 4.100 3.950 4.070 190,685 +0.11(+2.78%)
Oct 13, 2014 3.830 3.980 3.800 3.960 360,831 +0.15(+3.94%)
Oct 10, 2014 3.700 3.850 3.670 3.810 171,701 +0.07(+1.87%)
Oct 09, 2014 3.900 3.900 3.730 3.740 102,307 -0.18(-4.59%)
Oct 08, 2014 3.760 3.950 3.700 3.920 205,436 +0.14(+3.70%)
Oct 07, 2014 3.710 3.790 3.670 3.780 513,582 +0.03(+0.80%)
Oct 06, 2014 3.790 3.800 3.670 3.750 327,649 -0.01(-0.27%)
Oct 03, 2014 3.720 3.790 3.680 3.760 239,297 +0.09(+2.45%)
Oct 02, 2014 3.750 3.830 3.600 3.670 710,305 -0.08(-2.13%)
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