Casella Waste Systems, Inc. (NQ: CWST)
3.810 USD  -0.080 (-2.06%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.840 3.890 3.790 3.810 121,256 -0.08(-2.06%)
Jan 29, 2015 3.800 3.890 3.760 3.890 58,102 +0.10(+2.64%)
Jan 28, 2015 3.870 3.870 3.660 3.790 100,906 -0.06(-1.56%)
Jan 27, 2015 3.820 3.920 3.810 3.850 92,485 +0.04(+1.05%)
Jan 26, 2015 3.870 4.000 3.760 3.810 91,219 -0.07(-1.80%)
Jan 23, 2015 3.920 3.960 3.840 3.880 97,156 -0.04(-1.02%)
Jan 22, 2015 3.880 3.920 3.790 3.920 124,722 +0.08(+2.08%)
Jan 21, 2015 3.860 3.910 3.770 3.840 96,019 -0.04(-1.03%)
Jan 20, 2015 3.880 3.920 3.800 3.880 63,850 +0.00(+0.00%)
Jan 16, 2015 3.750 3.930 3.750 3.880 159,487 +0.22(+6.01%)
Jan 15, 2015 3.610 3.660 134,914 -0.11(-2.92%)
Jan 14, 2015 3.780 3.830 3.680 3.770 101,271 -0.05(-1.31%)
Jan 13, 2015 3.820 74,709 -0.05(-1.29%)
Jan 12, 2015 3.950 3.950 3.830 3.870 75,088 -0.08(-2.03%)
Jan 09, 2015 4.010 4.030 3.910 3.950 73,052 -0.09(-2.23%)
Jan 08, 2015 3.970 4.060 3.780 4.040 227,880 +0.12(+3.06%)
Jan 07, 2015 3.960 4.000 3.840 3.920 73,926 +0.03(+0.77%)
Jan 06, 2015 3.950 3.989 3.760 3.890 146,685 -0.04(-1.02%)
Jan 05, 2015 4.100 4.110 3.920 3.930 116,092 -0.19(-4.61%)
Jan 02, 2015 4.080 4.140 3.980 4.120 47,474 +0.08(+1.98%)
Dec 31, 2014 4.040 4.040 4.040 0 +0.01(+0.25%)
Dec 30, 2014 4.000 4.040 3.970 4.030 303,198 +0.03(+0.75%)
Dec 29, 2014 4.030 4.030 3.963 4.000 98,463 -0.02(-0.50%)
Dec 26, 2014 4.010 4.065 3.950 4.020 56,927 +0.05(+1.26%)
Dec 24, 2014 3.970 3.970 3.970 0 -0.02(-0.50%)
Dec 23, 2014 4.020 4.060 3.820 3.990 103,324 -0.03(-0.75%)
Dec 22, 2014 3.990 4.040 3.850 4.020 177,904 +0.04(+1.01%)
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%)
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