CWST

Historical Stock Prices

$6.25
*  
0.15
2.46%
Get CWST Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 6.06 6.33 6.06 6.25 134,080
08/27/2015 6.02 6.15 5.9 6.1 332,604
08/26/2015 6.04 6.07 5.86 6.01 103,903
08/25/2015 6.16 6.16 5.85 5.9 131,051
08/24/2015 5.99 6.24 5.545 5.98 450,681
08/21/2015 6.14 6.33 6 6.31 370,049
08/20/2015 6.38 6.47 6.2399 6.25 177,740
08/19/2015 6.34 6.46 6.33 6.42 116,176
08/18/2015 6.46 6.46 6.34 6.4 173,066
08/17/2015 6.26 6.51 6.21 6.5 276,452
08/14/2015 6.09 6.33 6.09 6.27 190,510
08/13/2015 6.1 6.19 6.06 6.12 226,744
08/12/2015 6.05 6.19 5.95 6.12 164,155
08/11/2015 6.1 6.17 6.03 6.05 98,831
08/10/2015 6.15 6.26 6.15 6.21 186,042
08/07/2015 6.4 6.41 6.13 6.16 144,129
08/06/2015 6.43 6.5 6.375 6.45 272,943
08/05/2015 6.4 6.46 6.25 6.29 218,326
08/04/2015 6.27 6.39 6.27 6.34 192,740
08/03/2015 6.53 6.53 6.2 6.3 268,082
07/31/2015 6.2 6.49 6.168 6.35 527,487
07/30/2015 6.05 6.25 6.02 6.17 487,172
07/29/2015 6.01 6.083 5.59 5.96 289,958
07/28/2015 5.95 6.1 5.8275 5.99 255,026
07/27/2015 5.87 5.96 5.83 5.92 164,094
07/24/2015 5.75 5.97 5.72 5.9 158,470
07/23/2015 5.74 5.8 5.7 5.78 91,712
07/22/2015 5.75 5.83 5.65 5.71 138,599
07/21/2015 5.87 5.91 5.74 5.75 152,199
07/20/2015 6.04 6.05 5.85 5.89 135,171
07/17/2015 5.99 6.07 5.94 6.04 207,137
07/16/2015 5.85 5.98 5.65 5.96 124,102
07/15/2015 5.85 5.85 5.62 5.8 138,427
07/14/2015 5.8 6 5.79 5.86 235,624
07/13/2015 5.83 5.84 5.73 5.8 124,039
07/10/2015 5.61 5.86 5.56 5.78 151,489
07/09/2015 5.6 5.62 5.5 5.57 153,747
07/08/2015 5.59 5.65 5.54 5.56 172,604
07/07/2015 5.57 5.64 5.52 5.61 126,365
07/06/2015 5.57 5.6 5.52 5.6 95,372
07/02/2015 5.61 5.65 5.55 5.61 58,235
07/01/2015 5.62 5.64 5.55 5.59 244,391
06/30/2015 5.6 5.635 5.56 5.61 116,047
06/29/2015 5.76 5.7751 5.54 5.6 94,774
06/26/2015 5.74 5.87 5.7 5.76 818,664
06/25/2015 5.62 5.77 5.58 5.71 151,922
06/24/2015 5.63 5.67 5.59 5.61 79,579
06/23/2015 5.62 5.71 5.62 5.67 53,654
06/22/2015 5.62 5.68 5.6 5.62 130,369
06/19/2015 5.78 5.78 5.58 5.6 318,864
06/18/2015 5.69 5.81 5.65 5.76 214,989
06/17/2015 5.68 5.72 5.63 5.69 102,268
06/16/2015 5.54 5.69 5.52 5.65 106,801
06/15/2015 5.58 5.63 5.53 5.58 159,631
06/12/2015 5.65 5.68 5.6 5.64 54,440
06/11/2015 5.7 5.72 5.6 5.65 72,633
06/10/2015 5.65 5.72 5.61 5.7 103,928
06/09/2015 5.65 5.71 5.6 5.63 141,791
06/08/2015 5.64 5.7 5.63 5.65 80,687
06/05/2015 5.69 5.74 5.6 5.64 211,175
06/04/2015 5.71 5.79 5.68 5.69 165,649
06/03/2015 5.61 5.71 5.48 5.7 191,887
06/02/2015 5.5 5.64 5.49 5.59 127,985
06/01/2015 5.59 5.6595 5.37 5.5 259,510
05/29/2015 5.3 5.638 5.27 5.5 462,064
05/28/2015 5.26 5.398 5.19 5.26 241,685
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?