CWST

Casella Waste Systems, Inc. Historical Stock Prices

$4.91
*  
0.05
1.01%
Get CWST Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading CWST now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.94  4.97  4.90  4.91 59,710
08/19/2014 4.94 4.97 4.9 4.91 59,710
08/18/2014 4.95 4.99 4.9275 4.96 70,906
08/15/2014 4.94 4.94 4.86 4.92 64,137
08/14/2014 4.89 4.9 4.86 4.89 73,106
08/13/2014 4.91 4.91 4.88 4.9 55,157
08/12/2014 4.86 4.89 4.78 4.87 78,334
08/11/2014 4.93 4.94 4.87 4.9 50,475
08/08/2014 4.81 4.92 4.72 4.9 86,059
08/07/2014 4.87 4.89 4.82 4.83 38,349
08/06/2014 4.82 4.89 4.771 4.83 36,507
08/05/2014 4.85 4.88 4.72 4.83 111,168
08/04/2014 4.68 4.95 4.67 4.85 146,673
08/01/2014 4.7 4.74 4.61 4.68 111,590
07/31/2014 4.74 4.755 4.64 4.72 176,416
07/30/2014 4.86 4.93 4.75 4.8 43,559
07/29/2014 4.82 4.87 4.79 4.81 54,031
07/28/2014 4.85 4.87 4.78 4.82 94,868
07/25/2014 4.94 4.987 4.85 4.86 91,091
07/24/2014 4.98 5.05 4.91 4.99 142,538
07/23/2014 4.94 5.03 4.93 5 83,164
07/22/2014 4.9 4.97 4.9 4.95 65,580
07/21/2014 4.85 4.9 4.84 4.86 75,550
07/18/2014 4.85 4.915 4.81 4.9 79,103
07/17/2014 4.95 4.98 4.86 4.87 95,567
07/16/2014 5.01 5.06 4.925 5.01 103,261
07/15/2014 5.06 5.06 4.94 4.97 91,185
07/14/2014 4.96 5.117 4.8601 5.06 327,061
07/11/2014 5.02 5.1499 4.63 4.96 384,822
07/10/2014 5.01 5.16 4.97 5.05 137,306
07/09/2014 5.17 5.17 5.09 5.09 68,362
07/08/2014 5.15 5.25 5.05 5.16 198,314
07/07/2014 5.15 5.2 5.08 5.16 289,831
07/03/2014 5.09 5.16 5 5.15 140,690
07/02/2014 5 5.13 4.925 5.09 213,127
07/01/2014 5 5.06 4.92 4.99 210,620
06/30/2014 5.11 5.12 4.9 5.01 163,814
06/27/2014 5.03 5.15 5.03 5.14 249,833
06/26/2014 5.25 5.3 5 5.07 188,891
06/25/2014 5.28 5.45 5.25 5.3 287,794
06/24/2014 5.33 5.4 5.14 5.28 93,356
06/23/2014 5.26 5.42 5.26 5.36 124,464
06/20/2014 5.5 5.5 5.46 5.5 239,400
06/19/2014 5.51 5.51 5.47 5.48 44,699
06/18/2014 5.48 5.5 5.44 5.48 74,018
06/17/2014 5.44 5.49 5.29 5.485 89,148
06/16/2014 5.49 5.49 5.44 5.46 30,488
06/13/2014 5.5 5.51 5.43 5.49 75,212
06/12/2014 5.49 5.55 5.405 5.49 140,781
06/11/2014 5.5 5.52 5.35 5.48 119,667
06/10/2014 5.52 5.58 5.46 5.5 157,402
06/09/2014 5.5 5.55 5.49 5.52 129,622
06/06/2014 5.5 5.52 5.45 5.5 174,549
06/05/2014 5.49 5.5 5.44 5.5 82,168
06/04/2014 5.46 5.5 5.44 5.46 64,427
06/03/2014 5.45 5.5 5.3591 5.45 115,906
06/02/2014 5.5 5.51 5.35 5.46 95,788
05/30/2014 5.5 5.5475 5.45 5.5 149,152
05/29/2014 5.5 5.5175 5.45 5.49 97,009
05/28/2014 5.5 5.5 5.34 5.47 156,666
05/27/2014 5.45 5.51 5.31 5.49 175,774
05/23/2014 5.3 5.42 5.29 5.41 133,859
05/22/2014 5.23 5.364 5.1763 5.29 111,782
05/21/2014 5.27 5.3 5.21 5.23 103,161
05/20/2014 5.27 5.3 5.18 5.27 178,348
05/19/2014 5.29 5.34 5.24 5.31 126,706
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?