Quantcast
CWST

Historical Stock Prices

$23.77
*  
0.79
3.22%
Get CWST Alerts
*Delayed - data as of May 18, 2018  -  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 18-FEB-2018 TO 18-MAY-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.
05/18/2018 24.66 24.66 23.76 23.77 296,508
05/17/2018 24.47 24.57 24.26 24.56 202,381
05/16/2018 24.69 25.65 24.38 24.42 157,563
05/15/2018 24.47 25.729 24.31 24.7 165,321
05/14/2018 24.21 24.83 24.04 24.57 245,060
05/11/2018 24.52 24.71 24.16 24.21 132,120
05/10/2018 24.69 24.94 24.48 24.5 151,011
05/09/2018 25.07 25.24 24.47 24.55 448,905
05/08/2018 25.63 25.78 25.03 25.1 262,567
05/07/2018 27.08 27.27 25.53 25.78 301,399
05/04/2018 25.91 27.5 25.58 26.97 623,728
05/03/2018 24.96 25.7 24.74 25.52 198,445
05/02/2018 24.72 25.16 24.2807 25.04 152,802
05/01/2018 24.54 24.77 24.28 24.76 155,118
04/30/2018 24.6 24.82 24.5 24.51 163,705
04/27/2018 24.62 24.9 24.36 24.56 155,211
04/26/2018 24.34 24.58 24.12 24.58 126,108
04/25/2018 24.43 24.6 24.15 24.27 172,366
04/24/2018 24.58 24.95 24.42 24.47 121,429
04/23/2018 24.43 24.66 24.31 24.5 83,804
04/20/2018 24.72 24.95 23.699 24.52 287,714
04/19/2018 24.78 24.98 24.53 24.81 168,219
04/18/2018 24.95 25.2 24.92 24.92 120,986
04/17/2018 24.6 25.02 24.5 24.98 158,235
04/16/2018 24.21 24.65 23.8 24.52 124,528
04/13/2018 24.08 24.16 23.89 24.09 118,307
04/12/2018 24.44 24.695 24.02 24.04 317,054
04/11/2018 24.64 24.77 24.12 24.36 290,379
04/10/2018 24.47 24.87 24.3 24.79 155,373
04/09/2018 24.59 24.8 24.3 24.31 222,805
04/06/2018 24.55 24.95 24.27 24.5 487,056
04/05/2018 24.09 24.71 23.9242 24.68 197,979
04/04/2018 23.5 24.1392 23.37 23.94 202,069
04/03/2018 23.59 23.89 23.41 23.76 234,802
04/02/2018 23.36 23.67 23.21 23.56 307,527
03/29/2018 23.51 23.95 23.25 23.38 305,961
03/28/2018 23.4 23.54 23.011 23.39 238,108
03/27/2018 23.61 23.61 23.19 23.36 317,414
03/26/2018 23.6 23.6 23.17 23.51 497,742
03/23/2018 24.12 24.12 23.27 23.36 557,082
03/22/2018 24 24.64 24 24.17 326,692
03/21/2018 23.9 24.2 23.68 24.11 321,225
03/20/2018 23.28 24.03 23.28 23.91 311,828
03/19/2018 23.32 23.64 23.2 23.51 363,576
03/16/2018 23.26 23.69 23.18 23.46 467,580
03/15/2018 23.57 23.57 23.17 23.25 365,021
03/14/2018 23.74 24.01 23.58 23.79 178,760
03/13/2018 23.82 23.86 23.41 23.76 212,958
03/12/2018 24.09 24.09 23.41 23.7 518,008
03/09/2018 24.11 24.76 23.92 24.07 324,511
03/08/2018 23.78 24.04 23.67 24.02 262,768
03/07/2018 23.85 24.17 23.75 23.77 269,727
03/06/2018 24.34 24.4225 23.96 24.06 291,602
03/05/2018 24.71 24.71 24 24.29 296,591
03/02/2018 23.5 25.14 22.15 24.87 686,180
03/01/2018 25.41 25.91 25.21 25.45 437,463
02/28/2018 26.27 26.6 25.41 25.42 362,799
02/27/2018 26.95 27 26.24 26.28 226,799
02/26/2018 26.67 26.99 26.6 26.9 178,083
02/23/2018 26.76 26.8066 26.03 26.53 237,811
02/22/2018 26.38 26.72 26.03 26.57 130,702
02/21/2018 26.38 26.81 26.24 26.25 123,641
02/20/2018 26.38 26.48 25.91 26.31 146,660
*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