Casella Waste Systems, Inc. Stock Price History | Historical CWST Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	4.140	4.240	4.140	4.200	0	+0.07(+1.69%)
Jun 17, 2013	4.180	4.180	4.060	4.130	0	+0.00(+0.00%)
Jun 14, 2013	4.150	4.200	4.090	4.130	0	-0.03(-0.72%)
Jun 13, 2013	4.020	4.170	4.000	4.160	58,835	+0.15(+3.74%)
Jun 12, 2013	4.150	4.150	3.980	4.010	297,600	-0.13(-3.14%)
Jun 11, 2013	4.080	4.160	4.070	4.140	49,547	+0.00(+0.00%)
Jun 10, 2013	4.090	4.140	4.000	4.140	0	+0.08(+1.97%)
Jun 07, 2013	4.120	4.130	3.980	4.060	0	-0.02(-0.49%)
Jun 06, 2013	4.170	4.220	4.030	4.080	101,433	-0.08(-1.92%)
Jun 05, 2013	4.050	4.180	4.000	4.160	0	+0.10(+2.46%)
Jun 04, 2013	4.070	4.080	3.970	4.060	0	-0.02(-0.49%)
Jun 03, 2013	4.030	4.090	3.950	4.080	256,755	+0.07(+1.75%)
May 31, 2013	4.060	4.075	4.000	4.010	186,993	-0.09(-2.20%)
May 30, 2013	4.100	4.110	4.010	4.100	99,583	+0.03(+0.74%)
May 29, 2013	4.050	4.100	4.030	4.070	100,056	-0.02(-0.49%)
May 28, 2013	4.050	4.150	4.000	4.090	126,915	+0.09(+2.25%)
May 24, 2013	4.040	4.050	3.960	4.000	0	-0.05(-1.23%)
May 23, 2013	3.960	4.100	3.900	4.050	0	+0.07(+1.76%)
May 22, 2013	3.930	3.990	3.920	3.980	0	+0.06(+1.53%)
May 21, 2013	4.040	4.040	3.900	3.920	0	-0.09(-2.24%)
May 20, 2013	3.980	4.030	3.980	4.010	0	+0.01(+0.25%)
May 17, 2013	4.070	4.140	3.980	4.000	0	-0.06(-1.48%)
May 16, 2013	3.980	4.070	3.941	4.060	87,371	+0.06(+1.50%)
May 15, 2013	4.060	4.060	3.970	4.000	0	-0.03(-0.74%)
May 13, 2013	4.030	4.060	3.950	4.030	0	+0.00(+0.00%)
May 10, 2013	4.100	4.100	4.001	4.030	0	-0.05(-1.23%)
May 09, 2013	4.110	4.110	4.067	4.080	0	-0.02(-0.49%)
May 08, 2013	4.130	4.140	4.045	4.100	0	-0.03(-0.73%)
May 07, 2013	4.000	4.140	3.980	4.130	0	+0.16(+4.03%)
May 06, 2013	3.980	4.030	3.810	3.970	0	-0.01(-0.25%)
May 03, 2013	4.050	4.050	3.960	3.980	0	-0.01(-0.25%)
May 02, 2013	4.000	4.030	3.970	3.990	0	-0.01(-0.25%)
May 01, 2013	4.360	4.400	4.000	4.000	0	-0.36(-8.26%)
Apr 30, 2013	4.250	4.370	4.190	4.360	0	+0.09(+2.11%)
Apr 29, 2013	4.200	4.300	4.170	4.270	76,556	+0.12(+2.89%)
Apr 26, 2013	4.180	4.180	4.085	4.150	139,514	-0.03(-0.72%)
Apr 25, 2013	4.150	4.240	4.150	4.180	128,962	+0.05(+1.21%)
Apr 24, 2013	4.070	4.130	3.991	4.130	69,252	+0.06(+1.47%)
Apr 23, 2013	4.030	4.080	3.954	4.070	116,949	+0.05(+1.24%)
Apr 22, 2013	4.080	4.080	3.960	4.020	147,924	-0.07(-1.71%)
Apr 19, 2013	4.010	4.090	3.950	4.090	121,298	+0.07(+1.74%)
Apr 18, 2013	4.110	4.120	4.010	4.020	88,161	-0.08(-1.95%)
Apr 17, 2013	4.170	4.200	4.010	4.100	93,049	-0.09(-2.15%)
Apr 16, 2013	4.140	4.270	4.110	4.190	305,161	+0.13(+3.20%)
Apr 15, 2013	4.230	4.230	4.000	4.060	209,808	-0.17(-4.02%)
Apr 12, 2013	4.220	4.251	4.200	4.230	32,330	+0.00(+0.00%)
Apr 11, 2013	4.230	4.260	4.200	4.230	74,238	-0.01(-0.24%)
Apr 10, 2013	4.280	4.280	4.200	4.240	78,310	+0.01(+0.24%)
Apr 09, 2013	4.260	4.270	4.210	4.230	76,996	-0.01(-0.24%)
Apr 08, 2013	4.290	4.310	4.220	4.240	127,552	-0.02(-0.47%)
Apr 05, 2013	4.260	4.390	4.210	4.260	205,393	-0.07(-1.62%)
Apr 04, 2013	4.200	4.342	4.200	4.330	62,035	+0.13(+3.10%)
Apr 03, 2013	4.240	4.309	4.170	4.200	133,250	-0.01(-0.24%)
Apr 02, 2013	4.380	4.440	4.200	4.210	137,043	-0.14(-3.22%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates