CWST

Historical Stock Prices

$4.02
*  
0.05
1.26%
Get CWST Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 4.01 4.065 3.95 4.02 56,927
12/24/2014 4 4 3.89 3.97 17,999
12/23/2014 4.02 4.06 3.82 3.99 103,324
12/22/2014 3.99 4.04 3.85 4.02 177,904
12/19/2014 4.04 4.05 3.81 3.98 169,105
12/18/2014 3.96 4.08 3.79 4.065 79,099
12/17/2014 3.63 3.92 3.58 3.9 83,136
12/16/2014 3.56 3.73 3.41 3.63 149,611
12/15/2014 3.73 3.76 3.53 3.55 139,792
12/12/2014 3.67 3.78 3.67 3.7 83,729
12/11/2014 3.75 3.88 3.72 3.73 195,949
12/10/2014 3.89 3.9 3.72 3.72 111,776
12/09/2014 3.68 3.91 3.63 3.91 76,301
12/08/2014 3.78 3.82 3.71 3.72 94,352
12/05/2014 3.84 4.26 3.8 3.81 399,058
12/04/2014 3.82 3.92 3.8 3.81 323,028
12/03/2014 3.89 3.92 3.81 3.82 518,020
12/02/2014 3.72 3.84 3.72 3.81 87,877
12/01/2014 3.96 4.01 3.72 3.72 149,329
11/28/2014 4.16 4.16 3.92 3.94 44,709
11/26/2014 4.09 4.23 4.09 4.18 34,375
11/25/2014 4.25 4.25 4.11 4.12 68,766
11/24/2014 4.2 4.25 4.16 4.22 128,291
11/21/2014 4.22 4.23 4.15 4.17 66,321
11/20/2014 4.13 4.2 4.1 4.14 120,615
11/19/2014 4.2 4.22 4.1071 4.16 111,926
11/18/2014 4.24 4.29 4.17 4.25 168,984
11/17/2014 4.22 4.28 4.21 4.24 166,364
11/14/2014 4.29 4.32 4.21 4.24 191,416
11/13/2014 4.34 4.36 4.27 4.27 35,686
11/12/2014 4.23 4.37 4.23 4.35 54,213
11/11/2014 4.38 4.38 4.2 4.27 97,943
11/10/2014 4.36 4.51 4.32 4.4 53,328
11/07/2014 4.31 4.37 4.02 4.37 63,825
11/06/2014 4.39 4.39 4.26 4.32 83,048
11/05/2014 4.29 4.42 4.2 4.38 75,465
11/04/2014 4.39 4.39 4.17 4.26 127,967
11/03/2014 4.49 4.52 4.34 4.39 85,154
10/31/2014 4.56 4.56 4.368 4.5 237,150
10/30/2014 4.26 4.45 4.182 4.45 165,563
10/29/2014 4.28 4.29 4.15 4.26 113,603
10/28/2014 4.03 4.25 4.03 4.25 115,262
10/27/2014 4.06 4.1 3.95 3.98 108,704
10/24/2014 4.2 4.22 4.02 4.11 207,362
10/23/2014 4.15 4.25 4.07 4.18 58,190
10/22/2014 4.2 4.21 4.1 4.1 78,746
10/21/2014 4.16 4.28 4 4.17 67,382
10/20/2014 4.14 4.2 4.01 4.16 109,275
10/17/2014 4.28 4.28 4.04 4.17 207,560
10/16/2014 4.09 4.38 4.072 4.21 183,888
10/15/2014 4.01 4.16 3.96 4.14 177,461
10/14/2014 4 4.1 3.95 4.07 190,685
10/13/2014 3.83 3.98 3.8 3.96 360,831
10/10/2014 3.7 3.85 3.67 3.81 171,701
10/09/2014 3.9 3.9 3.73 3.74 102,307
10/08/2014 3.76 3.95 3.7 3.92 205,436
10/07/2014 3.71 3.79 3.67 3.78 513,582
10/06/2014 3.79 3.8 3.67 3.75 327,649
10/03/2014 3.72 3.79 3.68 3.76 239,297
10/02/2014 3.75 3.83 3.6 3.67 710,305
10/01/2014 3.87 3.87 3.72 3.75 253,428
09/30/2014 3.88 3.94 3.84 3.85 218,457
09/29/2014 3.87 3.9299 3.85 3.89 163,880
09/26/2014 3.85 4 3.85 3.92 162,720
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?