CWST

Casella Waste Systems, Inc. Historical Stock Prices

$5.38
*  
0.04
0.75%
Get CWST Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CWST now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    CWST Pre-Market
 
 
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 24-JAN-2015 TO 24-APR-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.
16:00  5.39  5.39  5.34  5.38 535,126
04/24/2015 5.39 5.39 5.34 5.38 535,126
04/23/2015 5.4 5.42 5.25 5.34 2,627,285
04/22/2015 5.5 5.516 5.32 5.41 248,092
04/21/2015 5.72 5.938 5.4 5.52 1,440,039
04/20/2015 5.7 5.838 5.64 5.73 253,593
04/17/2015 5.85 6.06 5.63 5.7 324,387
04/16/2015 6.01 6.02 5.8525 5.9 191,579
04/15/2015 5.8 6.06 5.76 6.05 491,759
04/14/2015 5.88 5.89 5.74 5.805 331,134
04/13/2015 5.67 5.87 5.58 5.86 255,781
04/10/2015 5.69 5.75 5.56 5.68 197,739
04/09/2015 6 6.05 5.43 5.7 361,260
04/08/2015 6.28 6.3 5.96 6.02 240,916
04/07/2015 6.18 6.3 6.12 6.25 687,879
04/06/2015 6.03 6.2 5.7002 6.17 635,166
04/02/2015 5.64 6.03 5.61 6.02 669,046
04/01/2015 5.45 5.63 5.3 5.61 880,658
03/31/2015 5.35 5.52 5.2904 5.5 215,802
03/30/2015 5.25 5.39 5.16 5.38 222,795
03/27/2015 5.1 5.25 5.08 5.2 230,986
03/26/2015 5.11 5.13 5.08 5.1 76,365
03/25/2015 5.14 5.16 5.0909 5.1 151,380
03/24/2015 5.12 5.14 5.1 5.12 101,879
03/23/2015 5.04 5.13 5.04 5.11 133,956
03/20/2015 5.05 5.11 4.97 5.07 199,655
03/19/2015 4.97 5.05 4.95 5.04 169,681
03/18/2015 4.93 5 4.87 4.99 249,479
03/17/2015 4.83 4.98 4.81 4.92 75,708
03/16/2015 4.85 5 4.748 4.84 462,894
03/13/2015 4.81 4.86 4.7 4.83 129,806
03/12/2015 4.71 4.83 4.69 4.8 216,308
03/11/2015 4.72 4.81 4.6 4.69 51,409
03/10/2015 4.64 4.79 4.64 4.74 102,713
03/09/2015 4.72 4.79 4.68 4.75 226,603
03/06/2015 4.65 4.73 4.63 4.7 144,557
03/05/2015 4.6 4.72 4.56 4.66 194,563
03/04/2015 4.61 4.67 4.6 4.62 310,005
03/03/2015 4.51 4.67 4.49 4.65 241,385
03/02/2015 4.38 4.54 4.38 4.51 185,738
02/27/2015 4.31 4.41 4.295 4.4 127,312
02/26/2015 4.2 4.3 4.11 4.3 273,656
02/25/2015 4.2 4.22 4.17 4.19 254,989
02/24/2015 4.08 4.24 4.08 4.18 154,817
02/23/2015 4.13 4.2 4.09 4.12 197,063
02/20/2015 4.21 4.23 4.1 4.14 107,113
02/19/2015 4.17 4.22 4.1 4.19 121,008
02/18/2015 4.19 4.26 4.15 4.18 81,353
02/17/2015 4.14 4.27 4.129 4.19 185,351
02/13/2015 4.16 4.24 4.07 4.11 89,602
02/12/2015 4.14 4.21 4.1 4.18 21,918
02/11/2015 4.13 4.15 4.08 4.09 22,475
02/10/2015 4.1 4.19 4.01 4.16 176,915
02/09/2015 3.99 4.1 3.973 4.06 88,055
02/06/2015 3.93 4.09 3.92 3.98 96,878
02/05/2015 3.95 3.96 3.9 3.94 42,423
02/04/2015 3.86 3.97 3.785 3.9 99,712
02/03/2015 3.88 3.96 3.8435 3.92 92,251
02/02/2015 3.81 3.86 3.765 3.85 75,108
01/30/2015 3.84 3.89 3.79 3.81 121,256
01/29/2015 3.8 3.89 3.76 3.89 58,102
01/28/2015 3.87 3.87 3.6601 3.79 100,906
01/27/2015 3.82 3.92 3.81 3.85 92,485
01/26/2015 3.87 4 3.76 3.81 91,219
*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?