CWST

Historical Stock Prices

$7.16
*  
unch
unch
Get CWST Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 7.11 7.2 7.09 7.16 60,604
04/28/2016 7.06 7.28 7.06 7.16 188,006
04/27/2016 6.99 7.23 6.98 7.08 108,353
04/26/2016 6.96 7.08 6.94 6.97 84,106
04/25/2016 7.1 7.16 6.83 6.89 64,594
04/22/2016 7.09 7.41 7.09 7.13 38,269
04/21/2016 7.28 7.28 7.02 7.07 64,643
04/20/2016 7.17 7.3 6.98 7.23 73,083
04/19/2016 7.09 7.1503 6.99 7.15 68,967
04/18/2016 6.91 7.18 6.705 7.13 162,293
04/15/2016 6.67 6.93 6.61 6.91 125,252
04/14/2016 6.66 6.76 6.415 6.72 83,841
04/13/2016 6.62 6.68 6.45 6.66 86,834
04/12/2016 6.55 6.67 6.46 6.58 82,759
04/11/2016 6.58 6.67 6.51 6.56 140,230
04/08/2016 6.54 6.6 6.36 6.56 88,284
04/07/2016 6.48 6.55 6.41 6.51 75,430
04/06/2016 6.63 6.63 6.41 6.54 73,606
04/05/2016 6.45 6.65 6.31 6.6 123,162
04/04/2016 6.79 6.85 6.49 6.5 102,432
04/01/2016 6.64 6.84 6.56 6.8 148,587
03/31/2016 6.78 6.78 6.61 6.7 139,561
03/30/2016 6.9 6.94 6.67 6.71 106,061
03/29/2016 6.64 6.85 6.57 6.83 173,745
03/28/2016 6.83 6.85 6.62 6.69 46,594
03/24/2016 6.74 6.86 6.638 6.83 77,565
03/23/2016 6.75 6.9 6.7 6.76 83,520
03/22/2016 6.8 6.9 6.58 6.84 136,477
03/21/2016 6.76 6.89 6.7 6.85 156,022
03/18/2016 6.52 6.95 6.4 6.8 225,337
03/17/2016 6.56 6.56 6.35 6.47 133,165
03/16/2016 6.47 6.58 6.46 6.53 77,280
03/15/2016 6.57 6.67 6.45 6.51 62,115
03/14/2016 6.81 6.82 6.58 6.63 115,413
03/11/2016 6.73 6.83 6.56 6.81 145,571
03/10/2016 6.81 6.87 6.5743 6.68 62,988
03/09/2016 6.83 6.89 6.67 6.8 113,055
03/08/2016 6.85 6.98 6.79 6.81 100,978
03/07/2016 6.7 6.94 6.7 6.88 194,593
03/04/2016 6.48 6.77 6.26 6.7 259,994
03/03/2016 6.1 6.59 6.1 6.58 192,774
03/02/2016 5.67 6.26 5.67 6.08 192,686
03/01/2016 5.95 6.33 5.9 6.32 156,468
02/29/2016 5.86 5.9599 5.66 5.93 187,513
02/26/2016 5.69 5.93 5.69 5.87 108,442
02/25/2016 5.56 5.76 5.5 5.7 76,217
02/24/2016 5.46 5.58 5.34 5.58 91,421
02/23/2016 5.59 5.69 5.49 5.54 83,581
02/22/2016 5.86 5.89 5.55 5.59 92,084
02/19/2016 6.11 6.11 5.8 5.83 115,151
02/18/2016 5.83 6.14 5.27 6.12 147,073
02/17/2016 5.79 5.94 5.7 5.84 135,002
02/16/2016 5.7 5.79 5.55 5.76 88,436
02/12/2016 5.49 5.7 5.43 5.66 106,397
02/11/2016 5.51 5.76 5.41 5.42 804,221
02/10/2016 5.7 5.83 5.51 5.62 125,966
02/09/2016 5.27 5.87 5.27 5.72 217,231
02/08/2016 5.09 5.4 4.97 5.35 133,283
02/05/2016 5.54 5.54 5.16 5.17 162,723
02/04/2016 5.54 5.58 5.47 5.5 84,255
02/03/2016 5.57 5.77 5.5 5.57 105,122
02/02/2016 5.67 5.77 5.5972 5.68 109,869
02/01/2016 5.88 5.89 5.7 5.75 54,895
01/29/2016 5.94 5.98 5.82 5.95 154,772
*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?