Casella Waste Systems, Inc. (NQ: CWST)
4.840 USD  +0.020 (+0.41%)
Streaming Delayed Price  /  Updated: 12:37 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 5.500 5.510 5.350 5.460 95,788 -0.04(-0.73%)
May 30, 2014 5.500 5.548 5.450 5.500 149,152 +0.01(+0.18%)
May 29, 2014 5.500 5.518 5.450 5.490 97,009 +0.02(+0.37%)
May 28, 2014 5.500 5.500 5.340 5.470 156,666 -0.02(-0.36%)
May 27, 2014 5.450 5.510 5.310 5.490 175,774 +0.08(+1.48%)
May 23, 2014 5.410 5.410 5.410 0 +0.08(+1.50%)
May 22, 2014 5.230 5.364 5.176 5.330 64,736 +0.10(+1.91%)
May 21, 2014 5.270 5.300 5.210 5.230 102,551 -0.04(-0.76%)
May 20, 2014 5.270 5.300 5.180 5.270 173,446 -0.04(-0.75%)
May 19, 2014 5.290 5.340 5.240 5.310 126,706 +0.01(+0.19%)
May 16, 2014 5.290 5.400 5.240 5.300 150,956 -0.01(-0.19%)
May 15, 2014 5.320 5.430 5.260 5.310 169,764 -0.06(-1.12%)
May 14, 2014 5.390 5.410 5.300 5.370 209,150 -0.02(-0.37%)
May 13, 2014 5.340 5.440 5.320 5.390 143,586 +0.05(+0.94%)
May 12, 2014 5.290 5.400 5.280 5.340 124,266 +0.06(+1.14%)
May 09, 2014 5.190 5.310 5.180 5.280 104,237 +0.05(+0.96%)
May 08, 2014 5.170 5.290 5.120 5.230 233,681 +0.03(+0.58%)
May 07, 2014 5.060 5.210 5.040 5.200 242,973 +0.10(+1.96%)
May 06, 2014 5.210 5.290 5.050 5.100 207,744 -0.11(-2.11%)
May 05, 2014 5.180 5.250 5.135 5.210 147,192 +0.02(+0.39%)
May 02, 2014 5.120 5.240 5.100 5.190 186,925 +0.09(+1.76%)
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