Casella Waste Sys (NQ: CWST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.80	14.05	13.49	14.02	279,603	+0.25(+1.82%)
May 30, 2017	13.81	13.84	13.56	13.77	115,053	-0.14(-1.01%)
May 26, 2017	13.63	13.93	13.63	13.91	191,509	+0.29(+2.13%)
May 25, 2017	13.72	13.83	13.54	13.62	129,150	-0.10(-0.73%)
May 24, 2017	13.80	14.04	13.69	13.72	189,184	-0.04(-0.29%)
May 23, 2017	13.62	13.85	13.53	13.76	110,662	+0.15(+1.10%)
May 22, 2017	13.74	13.84	13.52	13.61	121,703	-0.13(-0.95%)
May 19, 2017	13.86	13.91	13.67	13.74	191,756	-0.12(-0.87%)
May 18, 2017	13.59	13.89	13.32	13.86	291,856	+0.30(+2.21%)
May 17, 2017	13.90	13.95	13.55	13.56	258,638	-0.49(-3.49%)
May 16, 2017	14.04	14.16	13.75	14.05	328,148	-0.04(-0.28%)
May 15, 2017	14.19	14.35	14.02	14.09	153,590	-0.08(-0.56%)
May 12, 2017	14.53	14.55	14.12	14.17	194,873	-0.40(-2.75%)
May 11, 2017	14.69	14.69	14.46	14.57	232,786	-0.09(-0.61%)
May 10, 2017	14.80	14.80	14.52	14.66	169,689	-0.12(-0.81%)
May 09, 2017	14.89	15.04	14.69	14.78	218,859	-0.11(-0.74%)
May 08, 2017	14.96	15.10	14.72	14.89	228,997	+0.03(+0.20%)
May 05, 2017	15.21	15.85	14.74	14.86	279,581	-0.05(-0.34%)
May 04, 2017	15.11	15.40	14.74	14.91	233,545	-0.04(-0.27%)
May 03, 2017	15.25	15.26	14.45	14.95	294,667	-0.39(-2.51%)
May 02, 2017	15.45	15.48	15.24	15.34	164,391	-0.04(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.