Casella Waste Systems, Inc. (NQ: CWST)
5.700 USD  -0.200 (-3.39%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 5.850 6.060 5.630 5.700 324,387 -0.20(-3.39%)
Apr 16, 2015 6.010 6.020 5.853 5.900 192,014 -0.15(-2.48%)
Apr 15, 2015 5.800 6.060 5.760 6.050 491,759 +0.25(+4.22%)
Apr 14, 2015 5.880 5.890 5.740 5.805 331,134 -0.06(-0.94%)
Apr 13, 2015 5.670 5.870 5.580 5.860 255,781 +0.18(+3.17%)
Apr 10, 2015 5.690 5.750 5.560 5.680 197,739 -0.02(-0.35%)
Apr 09, 2015 6.000 6.050 5.430 5.700 361,260 -0.32(-5.32%)
Apr 08, 2015 6.280 6.300 5.960 6.020 240,916 -0.23(-3.68%)
Apr 07, 2015 6.180 6.300 6.120 6.250 687,879 +0.08(+1.30%)
Apr 06, 2015 6.030 6.200 5.700 6.170 635,166 +0.15(+2.49%)
Apr 02, 2015 6.020 6.020 6.020 0 +0.41(+7.31%)
Apr 01, 2015 5.450 5.630 5.300 5.610 880,658 +0.11(+2.00%)
Mar 31, 2015 5.350 5.520 5.290 5.500 215,802 +0.12(+2.23%)
Mar 30, 2015 5.250 5.390 5.160 5.380 222,795 +0.18(+3.46%)
Mar 27, 2015 5.100 5.250 5.080 5.200 230,986 +0.10(+1.96%)
Mar 26, 2015 5.110 5.130 5.080 5.100 76,365 +0.00(+0.00%)
Mar 25, 2015 5.140 5.160 5.091 5.100 151,380 -0.02(-0.39%)
Mar 24, 2015 5.120 5.140 5.100 5.120 101,879 +0.01(+0.20%)
Mar 23, 2015 5.040 5.130 5.040 5.110 133,956 +0.04(+0.79%)
Mar 20, 2015 5.050 5.110 5.000 5.070 199,655 +0.03(+0.60%)
Mar 19, 2015 4.970 5.050 4.950 5.040 169,681 +0.05(+1.00%)
Mar 18, 2015 4.930 5.000 4.870 4.990 249,479 +0.07(+1.42%)
Mar 17, 2015 4.830 4.980 4.810 4.920 75,708 +0.08(+1.65%)
Mar 16, 2015 4.850 5.000 4.748 4.840 462,894 +0.01(+0.21%)
Mar 13, 2015 4.810 4.860 4.700 4.830 129,806 +0.03(+0.63%)
Mar 12, 2015 4.710 4.830 4.690 4.800 216,308 +0.11(+2.35%)
Mar 11, 2015 4.720 4.810 4.600 4.690 51,409 -0.05(-1.05%)
Mar 10, 2015 4.640 4.790 4.640 4.740 102,713 -0.01(-0.21%)
Mar 09, 2015 4.720 4.790 4.680 4.750 226,603 +0.05(+1.06%)
Mar 06, 2015 4.650 4.730 4.630 4.700 144,557 +0.04(+0.86%)
Mar 05, 2015 4.600 4.720 4.560 4.660 194,563 +0.04(+0.87%)
Mar 04, 2015 4.670 4.600 4.620 310,005 -0.03(-0.65%)
Mar 03, 2015 4.670 4.650 241,385 +0.14(+3.10%)
Mar 02, 2015 4.380 4.540 4.380 4.510 185,738 +0.11(+2.50%)
Feb 27, 2015 4.310 4.410 4.295 4.400 127,312 +0.10(+2.33%)
Feb 26, 2015 4.300 4.300 273,656 +0.11(+2.63%)
Feb 25, 2015 4.200 4.220 4.170 4.190 254,989 +0.01(+0.24%)
Feb 24, 2015 4.080 4.240 4.080 4.180 154,817 +0.06(+1.46%)
Feb 23, 2015 4.130 4.200 4.090 4.120 197,063 -0.02(-0.48%)
Feb 20, 2015 4.210 4.230 4.100 4.140 107,113 -0.05(-1.19%)
Feb 19, 2015 4.170 4.220 4.100 4.190 121,008 +0.01(+0.24%)
Feb 18, 2015 4.190 4.260 4.150 4.180 81,353 -0.01(-0.24%)
Feb 17, 2015 4.140 4.270 4.129 4.190 185,351 +0.08(+1.95%)
Feb 13, 2015 4.110 4.110 4.110 0 -0.07(-1.67%)
Feb 12, 2015 4.140 4.210 4.100 4.180 21,918 +0.09(+2.20%)
Feb 11, 2015 4.130 4.150 4.080 4.090 22,475 -0.07(-1.68%)
Feb 10, 2015 4.100 4.190 4.010 4.160 176,915 +0.10(+2.46%)
Feb 09, 2015 3.990 4.100 3.973 4.060 88,055 +0.08(+2.01%)
Feb 06, 2015 3.930 4.090 3.920 3.980 96,878 +0.04(+1.02%)
Feb 05, 2015 3.950 3.960 3.900 3.940 42,423 +0.04(+1.03%)
Feb 04, 2015 3.860 3.970 3.785 3.900 99,712 -0.02(-0.51%)
Feb 03, 2015 3.880 3.960 3.844 3.920 92,251 +0.07(+1.82%)
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