Quantcast
CWST

Casella Waste Systems, Inc. Class A Common Stock Historical Stock Prices

$27.83
*  
0.14
0.5%
Get CWST Alerts
*Delayed - data as of Aug. 21, 2018 12:27 ET  -  Find a broker to begin trading CWST now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    CWST Real Time
 
 
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 20-MAY-2018 TO 20-AUG-2018

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.
12:27 27.96 28.2851 27.70 27.83 41,261
08/20/2018 27.91 28.07 27.79 27.97 114,525
08/17/2018 28.13 28.35 27.89 27.92 99,651
08/16/2018 28.12 28.45 28.08 28.22 105,639
08/15/2018 28.4 28.575 27.85 28.04 132,234
08/14/2018 28.6 28.75 28.38 28.41 134,570
08/13/2018 28.84 28.99 28.53 28.54 134,872
08/10/2018 29.32 29.7446 28.88 28.9 301,758
08/09/2018 28.61 29.45 28.61 29.38 163,881
08/08/2018 28.67 28.75 28.26 28.62 103,256
08/07/2018 29.08 29.12 28.64 28.68 277,809
08/06/2018 27 29.05 26.522 29 525,698
08/03/2018 28.21 28.75 25.8856 28.37 414,578
08/02/2018 28.01 28.365 27.96 28.1 201,508
08/01/2018 27.69 28.05 27.36 28 196,742
07/31/2018 27.1 27.68 26.88 27.56 150,863
07/30/2018 27.28 27.31 26.91 27.08 119,246
07/27/2018 27.25 27.57 27.07 27.28 133,568
07/26/2018 26.61 27.25 26.6 27.18 132,363
07/25/2018 25.7 26.68 25.31 26.66 117,676
07/24/2018 25.68 25.89 25.17 25.83 203,241
07/23/2018 25.66 25.97 25.5001 25.6 213,036
07/20/2018 25.54 25.83 25.35 25.65 106,668
07/19/2018 25.37 25.53 24.8032 25.47 92,435
07/18/2018 25.38 25.4 25.2 25.38 107,087
07/17/2018 25.68 25.7 25.285 25.39 82,497
07/16/2018 25.41 25.69 25.25 25.69 173,584
07/13/2018 25.56 25.56 25.22 25.41 90,406
07/12/2018 25.93 25.93 25.44 25.54 106,519
07/11/2018 25.87 26.05 25.81 25.84 87,339
07/10/2018 25.92 26.03 25.75 25.91 97,583
07/09/2018 25.83 25.99 25.59 25.87 179,457
07/06/2018 26.24 26.47 25.81 25.83 66,912
07/05/2018 26.1 26.25 25.92 26.23 79,665
07/03/2018 25.97 26.33 25.68 25.92 61,524
07/02/2018 25.58 25.85 25.37 25.85 117,117
06/29/2018 26.22 26.4223 25.6 25.61 168,845
06/28/2018 26.27 26.38 24.92 26.19 156,719
06/27/2018 26.57 26.59 26.19 26.24 138,969
06/26/2018 26.5 26.98 25.99 26.53 194,524
06/25/2018 26.46 26.76 26.05 26.54 280,641
06/22/2018 26.43 26.95 26.39 26.51 428,347
06/21/2018 25.97 26.41 25.5778 26.4 279,685
06/20/2018 25.53 25.95 25.0374 25.92 224,914
06/19/2018 25.24 25.6 25.12 25.54 153,062
06/18/2018 24.97 25.45 24.97 25.27 294,008
06/15/2018 24.78 25.58 24.5262 25.13 524,976
06/14/2018 24.63 24.8 24.28 24.78 107,096
06/13/2018 24.6 24.93 24.3 24.52 183,201
06/12/2018 24.02 24.76 24.01 24.67 229,970
06/11/2018 23.67 24.14 23.52 24.03 142,674
06/08/2018 23.63 23.84 23.5 23.66 138,667
06/07/2018 23.82 24 23.5 23.61 122,673
06/06/2018 23.81 24.07 23.68 23.91 269,845
06/05/2018 23.82 23.97 23.69 23.82 88,790
06/04/2018 23.92 24.19 23.587 23.84 197,020
06/01/2018 23.71 24.05 23.57 23.86 153,129
05/31/2018 24.23 24.27 23.51 23.58 181,014
05/30/2018 23.86 24.9295 23.73 24.21 409,668
05/29/2018 23.76 24.15 23.38 23.73 325,403
05/25/2018 23.7 23.89 23.48 23.89 113,459
05/24/2018 23.94 24.07 23.69 23.76 134,328
05/23/2018 23.92 24.13 23.74 23.95 141,986
05/22/2018 23.97 24.325 23.8 24.02 187,206
05/21/2018 23.9 24.78 23.78 24.15 433,336
*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?

Smart Portfolio