Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casella Waste Sys (NQ: CWST )

100.59 +1.34 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.25 10.34 10.16 10.30 492,090 +0.13(+1.28%)
Sep 29, 2016 10.27 10.34 10.16 10.17 224,910 -0.12(-1.17%)
Sep 28, 2016 10.37 10.37 10.18 10.29 240,130 +0.00(+0.00%)
Sep 27, 2016 10.16 10.39 10.05 10.29 425,974 +0.28(+2.80%)
Sep 26, 2016 9.100 10.04 9.050 10.01 523,673 +0.97(+10.73%)
Sep 23, 2016 9.050 9.090 8.980 9.040 167,564 -0.01(-0.11%)
Sep 22, 2016 9.000 9.080 8.970 9.050 288,960 +0.05(+0.56%)
Sep 21, 2016 8.930 9.020 8.870 9.000 111,257 +0.10(+1.12%)
Sep 20, 2016 9.000 9.000 8.900 8.900 50,220 -0.06(-0.67%)
Sep 19, 2016 8.920 9.000 8.850 8.960 97,813 +0.05(+0.56%)
Sep 16, 2016 9.000 9.030 8.830 8.910 239,471 -0.06(-0.67%)
Sep 15, 2016 8.800 9.080 8.800 8.970 91,367 +0.17(+1.93%)
Sep 14, 2016 8.890 8.900 8.760 8.800 258,579 -0.04(-0.45%)
Sep 13, 2016 8.858 9.010 8.750 8.840 143,556 -0.21(-2.32%)
Sep 12, 2016 8.890 9.080 8.780 9.050 83,169 +0.07(+0.78%)
Sep 09, 2016 9.120 9.140 8.980 8.980 90,417 -0.19(-2.07%)
Sep 08, 2016 9.100 9.220 9.090 9.170 212,047 +0.03(+0.33%)
Sep 07, 2016 9.090 9.190 9.010 9.140 171,010 +0.05(+0.55%)
Sep 06, 2016 9.070 9.130 8.920 9.090 142,126 -0.02(-0.22%)
Sep 02, 2016 9.040 9.110 9.110 9.110 102,800 +0.10(+1.11%)
Sep 01, 2016 9.070 9.070 8.920 9.010 106,796 -0.08(-0.88%)
Aug 31, 2016 9.200 9.230 8.900 9.090 186,888 -0.10(-1.09%)
Aug 30, 2016 9.130 9.250 9.130 9.190 97,225 -0.01(-0.11%)
Aug 29, 2016 9.210 9.260 9.070 9.200 110,812 -0.01(-0.11%)
Aug 26, 2016 9.240 9.300 9.160 9.210 112,399 -0.03(-0.32%)
Aug 25, 2016 9.160 9.310 9.110 9.240 147,881 +0.08(+0.87%)
Aug 24, 2016 9.300 9.315 9.150 9.160 113,250 -0.13(-1.40%)
Aug 23, 2016 9.300 9.300 9.260 9.290 87,188 +0.03(+0.32%)
Aug 22, 2016 9.270 9.270 9.040 9.260 118,900 -0.01(-0.11%)
Aug 19, 2016 9.260 9.330 9.220 9.270 101,692 -0.03(-0.32%)
Aug 18, 2016 9.310 9.365 9.180 9.300 180,414 +0.00(+0.00%)
Aug 17, 2016 9.390 9.400 9.270 9.300 326,448 -0.07(-0.75%)
Aug 16, 2016 9.390 9.410 9.310 9.370 192,647 -0.02(-0.21%)
Aug 15, 2016 9.450 9.480 9.310 9.390 175,208 -0.06(-0.63%)
Aug 12, 2016 9.300 9.520 9.290 9.450 246,931 +0.11(+1.18%)
Aug 11, 2016 9.300 9.385 9.260 9.340 231,503 +0.05(+0.54%)
Aug 10, 2016 9.310 9.340 9.195 9.290 152,897 +0.00(+0.00%)
Aug 09, 2016 9.290 9.430 9.210 9.290 115,263 +0.03(+0.32%)
Aug 08, 2016 9.210 9.370 9.200 9.260 192,704 +0.01(+0.11%)
Aug 05, 2016 9.250 9.450 9.190 9.250 187,100 +0.01(+0.11%)
Aug 04, 2016 9.410 9.490 9.230 9.240 191,440 -0.20(-2.12%)
Aug 03, 2016 9.490 9.530 9.390 9.440 327,479 -0.02(-0.21%)
Aug 02, 2016 9.400 9.500 9.250 9.460 325,281 +0.00(+0.00%)
Aug 01, 2016 9.360 9.570 9.360 9.460 550,690 +0.10(+1.07%)
Jul 29, 2016 9.140 9.430 8.900 9.360 316,049 +0.51(+5.76%)
Jul 28, 2016 9.010 9.040 8.850 8.850 176,142 -0.12(-1.34%)
Jul 27, 2016 9.060 9.170 8.840 8.970 208,935 -0.02(-0.22%)
Jul 26, 2016 8.860 9.025 8.630 8.990 312,899 +0.16(+1.81%)
Jul 25, 2016 8.950 9.000 8.710 8.830 373,675 -0.20(-2.21%)
Jul 22, 2016 9.050 9.110 8.950 9.030 384,354 +0.01(+0.11%)
Jul 21, 2016 9.180 9.200 9.020 9.020 206,426 -0.16(-1.74%)
Jul 20, 2016 9.050 9.240 9.015 9.180 243,593 +0.14(+1.55%)
Jul 19, 2016 9.140 9.200 9.020 9.040 364,483 -0.06(-0.66%)
Jul 18, 2016 9.450 9.461 9.080 9.100 477,098 -0.02(-0.22%)
Jul 15, 2016 9.050 9.220 8.980 9.120 479,339 +0.15(+1.67%)
Jul 14, 2016 9.000 9.130 8.960 8.970 595,381 +0.08(+0.90%)
Jul 13, 2016 8.770 8.960 8.710 8.890 601,501 +0.18(+2.07%)
Jul 12, 2016 8.520 8.737 8.480 8.710 361,613 +0.28(+3.32%)
Jul 11, 2016 8.250 8.500 8.250 8.430 289,991 +0.20(+2.43%)
Jul 08, 2016 8.250 8.390 8.100 8.230 300,363 +0.04(+0.49%)
Jul 07, 2016 7.880 8.250 7.790 8.190 379,932 +0.30(+3.80%)
Jul 05, 2016 7.840 7.930 7.770 7.890 218,867 +0.00(+0.00%)
Jul 01, 2016 7.900 7.890 7.890 7.890 108,100 +0.04(+0.51%)
Jun 30, 2016 7.580 7.850 7.540 7.850 123,133 +0.24(+3.15%)
Jun 29, 2016 7.630 7.690 7.520 7.610 108,667 +0.07(+0.93%)
Jun 28, 2016 7.600 7.700 7.500 7.540 100,566 +0.00(+0.00%)
Jun 27, 2016 7.580 7.630 7.430 7.540 113,699 -0.07(-0.92%)
Jun 24, 2016 7.420 7.660 7.380 7.610 376,578 -0.19(-2.44%)
Jun 23, 2016 7.730 7.880 7.660 7.800 98,307 +0.15(+1.96%)
Jun 22, 2016 7.830 7.830 7.630 7.650 49,277 -0.15(-1.92%)
Jun 21, 2016 7.810 7.900 7.750 7.800 90,871 -0.01(-0.13%)
Jun 20, 2016 7.640 7.860 7.590 7.810 164,703 +0.30(+3.99%)
Jun 17, 2016 7.610 7.720 7.490 7.510 269,460 -0.13(-1.70%)
Jun 16, 2016 7.450 7.700 7.380 7.640 134,401 +0.11(+1.46%)
Jun 15, 2016 7.550 7.700 7.350 7.530 85,982 +0.02(+0.27%)
Jun 14, 2016 7.380 7.540 7.210 7.510 74,575 +0.11(+1.49%)
Jun 13, 2016 7.440 7.490 7.330 7.400 62,517 -0.07(-0.94%)
Jun 10, 2016 7.560 7.560 7.420 7.470 58,988 -0.12(-1.58%)
Jun 09, 2016 7.550 7.660 7.480 7.590 103,310 -0.03(-0.39%)
Jun 08, 2016 7.390 7.660 7.280 7.620 311,034 +0.20(+2.70%)
Jun 07, 2016 7.420 7.550 7.320 7.420 214,592 +0.05(+0.68%)
Jun 06, 2016 7.170 7.380 7.170 7.370 99,309 +0.20(+2.79%)
Jun 03, 2016 7.180 7.210 7.030 7.170 85,146 +0.01(+0.14%)
Jun 02, 2016 7.310 7.310 7.080 7.160 85,992 -0.01(-0.14%)
Jun 01, 2016 7.170 7.360 6.644 7.170 111,107 -0.01(-0.14%)
May 31, 2016 7.170 7.280 7.070 7.180 81,478 +0.01(+0.14%)
May 27, 2016 7.070 7.170 7.170 7.170 61,500 +0.09(+1.27%)
May 26, 2016 7.030 7.120 6.920 7.080 69,788 +0.04(+0.57%)
May 25, 2016 7.100 7.170 6.975 7.040 105,632 -0.06(-0.85%)
May 24, 2016 6.880 7.180 6.880 7.100 109,650 +0.25(+3.65%)
May 23, 2016 7.020 7.065 6.820 6.850 83,867 -0.15(-2.14%)
May 20, 2016 6.940 7.050 6.730 7.000 128,874 +0.11(+1.60%)
May 19, 2016 6.930 7.030 6.800 6.890 75,549 -0.09(-1.29%)
May 18, 2016 6.740 7.110 6.690 6.980 191,381 +0.19(+2.80%)
May 17, 2016 7.040 7.062 6.750 6.790 132,768 -0.24(-3.41%)
May 16, 2016 7.110 7.150 7.010 7.030 121,105 -0.04(-0.57%)
May 13, 2016 7.140 7.600 7.050 7.070 98,542 -0.07(-0.98%)
May 12, 2016 7.360 7.410 7.030 7.140 179,351 -0.24(-3.25%)
May 11, 2016 7.450 7.600 7.160 7.380 172,229 -0.07(-0.94%)
May 10, 2016 7.540 7.610 7.450 7.450 323,161 +0.08(+1.09%)
May 09, 2016 7.370 7.750 7.270 7.370 268,092 +0.22(+3.08%)
May 06, 2016 7.080 7.290 7.056 7.150 72,905 +0.00(+0.00%)
May 05, 2016 7.250 7.620 7.150 7.150 268,518 -0.02(-0.28%)
May 04, 2016 7.100 7.320 7.060 7.170 186,740 +0.05(+0.70%)
May 03, 2016 7.050 7.190 6.970 7.120 75,778 +0.02(+0.28%)
May 02, 2016 7.180 7.190 7.020 7.100 94,502 -0.06(-0.84%)
Apr 29, 2016 7.110 7.200 7.090 7.160 60,604 +0.00(+0.00%)
Apr 28, 2016 7.060 7.280 7.060 7.160 188,006 +0.08(+1.13%)
Apr 27, 2016 6.990 7.230 6.980 7.080 108,353 +0.11(+1.58%)
Apr 26, 2016 6.960 7.080 6.940 6.970 84,106 +0.08(+1.16%)
Apr 25, 2016 7.100 7.160 6.830 6.890 64,594 -0.24(-3.37%)
Apr 22, 2016 7.090 7.410 7.090 7.130 38,269 +0.06(+0.85%)
Apr 21, 2016 7.280 7.280 7.020 7.070 64,643 -0.16(-2.21%)
Apr 20, 2016 7.170 7.300 6.980 7.230 73,083 +0.08(+1.12%)
Apr 19, 2016 7.090 7.150 6.990 7.150 68,967 +0.02(+0.28%)
Apr 18, 2016 6.910 7.180 6.705 7.130 162,293 +0.22(+3.18%)
Apr 15, 2016 6.670 6.930 6.610 6.910 125,252 +0.19(+2.83%)
Apr 14, 2016 6.660 6.760 6.415 6.720 83,841 +0.06(+0.90%)
Apr 13, 2016 6.620 6.680 6.450 6.660 86,834 +0.08(+1.22%)
Apr 12, 2016 6.550 6.670 6.460 6.580 82,759 +0.02(+0.30%)
Apr 11, 2016 6.580 6.670 6.510 6.560 140,230 +0.00(+0.00%)
Apr 08, 2016 6.540 6.600 6.360 6.560 88,284 +0.05(+0.77%)
Apr 07, 2016 6.480 6.550 6.410 6.510 75,430 -0.03(-0.46%)
Apr 06, 2016 6.630 6.630 6.410 6.540 73,606 -0.06(-0.91%)
Apr 05, 2016 6.450 6.650 6.310 6.600 123,162 +0.10(+1.54%)
Apr 04, 2016 6.790 6.850 6.490 6.500 102,432 -0.30(-4.41%)
Apr 01, 2016 6.640 6.840 6.560 6.800 148,587 +0.10(+1.49%)
Mar 31, 2016 6.780 6.780 6.610 6.700 139,561 -0.01(-0.15%)
Mar 30, 2016 6.900 6.940 6.670 6.710 106,061 -0.12(-1.76%)
Mar 29, 2016 6.640 6.850 6.570 6.830 173,745 +0.14(+2.09%)
Mar 28, 2016 6.830 6.850 6.620 6.690 46,594 -0.14(-2.05%)
Mar 24, 2016 6.740 6.830 6.830 6.830 77,600 +0.07(+1.04%)
Mar 23, 2016 6.750 6.900 6.700 6.760 83,520 -0.08(-1.17%)
Mar 22, 2016 6.800 6.900 6.580 6.840 136,477 -0.01(-0.15%)
Mar 21, 2016 6.760 6.890 6.700 6.850 156,022 +0.05(+0.74%)
Mar 18, 2016 6.520 6.950 6.400 6.800 225,712 +0.33(+5.10%)
Mar 17, 2016 6.560 6.560 6.350 6.470 133,165 -0.06(-0.92%)
Mar 16, 2016 6.470 6.580 6.460 6.530 77,280 +0.02(+0.31%)
Mar 15, 2016 6.570 6.670 6.450 6.510 62,115 -0.12(-1.81%)
Mar 14, 2016 6.810 6.820 6.580 6.630 115,413 -0.18(-2.64%)
Mar 11, 2016 6.730 6.830 6.560 6.810 145,571 +0.13(+1.95%)
Mar 10, 2016 6.810 6.870 6.574 6.680 62,988 -0.12(-1.76%)
Mar 09, 2016 6.830 6.890 6.670 6.800 113,055 -0.01(-0.15%)
Mar 08, 2016 6.850 6.980 6.790 6.810 100,978 -0.07(-1.02%)
Mar 07, 2016 6.700 6.940 6.700 6.880 194,593 +0.18(+2.69%)
Mar 04, 2016 6.480 6.770 6.260 6.700 259,994 +0.12(+1.82%)
Mar 03, 2016 6.100 6.590 6.100 6.580 192,774 +0.50(+8.22%)
Mar 02, 2016 5.670 6.260 5.670 6.080 192,686 -0.24(-3.80%)
Mar 01, 2016 5.950 6.330 5.900 6.320 156,468 +0.39(+6.58%)
Feb 29, 2016 5.860 5.960 5.660 5.930 187,513 +0.06(+1.02%)
Feb 26, 2016 5.690 5.930 5.690 5.870 108,442 +0.17(+2.98%)
Feb 25, 2016 5.560 5.700 5.500 5.700 76,217 +0.12(+2.15%)
Feb 24, 2016 5.460 5.580 5.340 5.580 91,421 +0.04(+0.72%)
Feb 23, 2016 5.590 5.690 5.490 5.540 83,581 -0.05(-0.89%)
Feb 22, 2016 5.860 5.890 5.550 5.590 92,084 -0.24(-4.12%)
Feb 19, 2016 6.110 6.110 5.800 5.830 115,151 -0.29(-4.74%)
Feb 18, 2016 5.830 6.140 5.270 6.120 147,073 +0.28(+4.79%)
Feb 17, 2016 5.790 5.940 5.700 5.840 135,002 +0.08(+1.39%)
Feb 16, 2016 5.700 5.790 5.550 5.760 88,436 +0.10(+1.77%)
Feb 12, 2016 5.490 5.660 5.660 5.660 106,400 +0.24(+4.43%)
Feb 11, 2016 5.510 5.760 5.410 5.420 804,221 -0.20(-3.56%)
Feb 10, 2016 5.700 5.830 5.510 5.620 125,966 -0.10(-1.75%)
Feb 09, 2016 5.270 5.870 5.270 5.720 217,231 +0.37(+6.92%)
Feb 08, 2016 5.090 5.400 4.970 5.350 133,283 +0.18(+3.48%)
Feb 05, 2016 5.540 5.540 5.160 5.170 162,723 -0.33(-6.00%)
Feb 04, 2016 5.540 5.580 5.470 5.500 85,713 -0.07(-1.26%)
Feb 03, 2016 5.570 5.770 5.500 5.570 105,122 -0.11(-1.94%)
Feb 02, 2016 5.670 5.770 5.597 5.680 109,869 -0.07(-1.22%)
Feb 01, 2016 5.880 5.890 5.700 5.750 54,895 -0.20(-3.36%)
Jan 29, 2016 5.940 5.980 5.820 5.950 154,772 +0.02(+0.34%)
Jan 28, 2016 5.800 6.000 5.760 5.930 94,262 +0.17(+2.95%)
Jan 27, 2016 5.940 5.940 5.700 5.760 96,157 -0.18(-3.03%)
Jan 26, 2016 6.140 6.140 5.730 5.940 240,998 +0.29(+5.13%)
Jan 25, 2016 5.590 5.750 5.580 5.650 81,273 +0.03(+0.53%)
Jan 22, 2016 5.540 5.620 5.480 5.620 116,503 +0.14(+2.55%)
Jan 21, 2016 5.390 5.555 5.350 5.480 225,237 +0.07(+1.29%)
Jan 20, 2016 5.310 5.630 5.230 5.410 289,044 +0.03(+0.56%)
Jan 19, 2016 5.500 5.680 5.250 5.380 348,489 -0.05(-0.92%)
Jan 15, 2016 5.560 5.430 5.430 5.430 178,500 -0.28(-4.90%)
Jan 14, 2016 5.610 5.760 5.540 5.710 233,600 +0.15(+2.70%)
Jan 13, 2016 5.630 5.680 5.510 5.560 121,529 -0.04(-0.71%)
Jan 12, 2016 5.660 5.680 5.540 5.600 87,567 -0.02(-0.36%)
Jan 11, 2016 5.590 5.660 5.530 5.620 110,922 +0.02(+0.36%)
Jan 08, 2016 5.770 5.840 5.580 5.600 126,850 -0.14(-2.44%)
Jan 07, 2016 5.740 5.880 5.740 5.740 92,896 -0.12(-2.05%)
Jan 06, 2016 5.700 5.930 5.700 5.860 90,177 +0.06(+1.03%)
Jan 05, 2016 5.830 6.140 5.770 5.800 46,722 +0.01(+0.17%)
Jan 04, 2016 5.900 5.944 5.730 5.790 187,043 -0.19(-3.18%)
Dec 31, 2015 6.050 5.980 5.980 5.980 89,400 -0.07(-1.16%)
Dec 30, 2015 6.050 6.170 5.970 6.050 61,432 +0.00(+0.00%)
Dec 29, 2015 6.070 6.180 6.010 6.050 94,551 +0.01(+0.17%)
Dec 28, 2015 6.010 6.150 5.990 6.040 76,342 -0.04(-0.66%)
Dec 24, 2015 6.120 6.080 6.080 6.080 29,700 -0.07(-1.14%)
Dec 23, 2015 6.070 6.170 6.040 6.150 99,844 +0.10(+1.65%)
Dec 22, 2015 6.160 6.160 5.950 6.050 88,207 -0.09(-1.47%)
Dec 21, 2015 6.110 6.250 5.860 6.140 94,888 +0.09(+1.49%)
Dec 18, 2015 6.000 6.095 5.870 6.050 241,673 +0.01(+0.17%)
Dec 17, 2015 5.970 6.610 5.880 6.040 148,349 +0.07(+1.17%)
Dec 16, 2015 5.890 6.610 5.811 5.970 105,178 +0.08(+1.36%)
Dec 15, 2015 5.950 5.970 5.810 5.890 103,704 -0.01(-0.17%)
Dec 14, 2015 5.950 6.015 5.695 5.900 206,589 -0.02(-0.34%)
Dec 11, 2015 6.040 6.360 5.910 5.920 217,285 -0.24(-3.90%)
Dec 10, 2015 6.130 6.210 6.100 6.160 132,132 +0.03(+0.49%)
Dec 09, 2015 6.200 6.270 5.980 6.130 159,772 -0.07(-1.13%)
Dec 08, 2015 6.230 6.524 6.060 6.200 131,297 -0.06(-0.96%)
Dec 07, 2015 6.350 6.361 6.220 6.260 143,634 -0.11(-1.73%)
Dec 04, 2015 6.290 6.390 6.250 6.370 99,605 +0.07(+1.11%)
Dec 03, 2015 6.390 6.660 6.260 6.300 145,760 -0.29(-4.40%)
Dec 02, 2015 6.770 6.790 6.550 6.590 130,541 -0.18(-2.66%)
Dec 01, 2015 6.780 6.800 6.480 6.770 81,956 -0.01(-0.15%)
Nov 30, 2015 6.780 6.830 6.740 6.780 127,389 -0.01(-0.15%)
Nov 27, 2015 6.770 6.790 6.690 6.790 62,531 -0.01(-0.15%)
Nov 25, 2015 6.800 6.800 6.800 6.800 81,600 +0.00(+0.00%)
Nov 24, 2015 6.970 6.990 6.740 6.800 130,948 -0.16(-2.30%)
Nov 23, 2015 6.840 7.010 6.750 6.960 105,673 +0.13(+1.90%)
Nov 20, 2015 7.170 7.190 6.750 6.830 184,812 -0.34(-4.74%)
Nov 19, 2015 6.950 7.240 6.931 7.170 175,590 +0.19(+2.72%)
Nov 18, 2015 6.910 7.030 6.810 6.980 216,979 +0.07(+1.01%)
Nov 17, 2015 6.850 6.940 6.730 6.910 187,980 +0.07(+1.02%)
Nov 16, 2015 6.800 6.940 6.700 6.840 488,662 +0.04(+0.59%)
Nov 13, 2015 6.250 6.810 6.230 6.800 339,486 +0.55(+8.80%)
Nov 12, 2015 6.390 6.520 6.240 6.250 110,146 -0.23(-3.55%)
Nov 11, 2015 6.120 6.540 6.110 6.480 260,622 +0.40(+6.58%)
Nov 10, 2015 6.040 6.170 6.040 6.080 46,737 +0.05(+0.83%)
Nov 09, 2015 6.300 6.338 6.020 6.030 118,659 -0.30(-4.74%)
Nov 06, 2015 5.980 6.330 5.980 6.330 129,356 +0.30(+4.98%)
Nov 05, 2015 6.030 6.080 5.990 6.030 164,882 +0.00(+0.00%)
Nov 04, 2015 6.010 6.070 5.990 6.030 102,457 +0.00(+0.00%)
Nov 03, 2015 6.060 6.090 6.002 6.030 107,387 +0.01(+0.17%)
Nov 02, 2015 6.050 6.100 5.782 6.020 183,106 -0.05(-0.82%)
Oct 30, 2015 6.150 6.160 6.040 6.070 134,096 -0.08(-1.30%)
Oct 29, 2015 6.210 6.220 6.115 6.150 115,057 -0.10(-1.60%)
Oct 28, 2015 6.200 6.250 6.140 6.250 149,613 +0.09(+1.46%)
Oct 27, 2015 6.150 6.180 6.050 6.160 218,924 +0.00(+0.00%)
Oct 26, 2015 6.210 6.210 6.045 6.160 136,924 -0.08(-1.28%)
Oct 23, 2015 6.160 6.260 6.030 6.240 90,955 +0.05(+0.81%)
Oct 22, 2015 6.180 6.220 6.000 6.190 114,360 +0.03(+0.49%)
Oct 21, 2015 6.250 6.300 6.140 6.160 49,624 -0.09(-1.44%)
Oct 20, 2015 6.120 6.295 6.120 6.250 89,524 +0.12(+1.96%)
Oct 19, 2015 5.990 6.160 5.990 6.130 136,830 +0.17(+2.85%)
Oct 16, 2015 6.090 6.090 5.880 5.960 156,648 -0.11(-1.81%)
Oct 15, 2015 6.000 6.150 5.970 6.070 61,869 +0.06(+1.00%)
Oct 14, 2015 6.150 6.160 5.974 6.010 70,084 -0.13(-2.12%)
Oct 13, 2015 6.120 6.200 6.110 6.140 91,569 +0.01(+0.16%)
Oct 12, 2015 6.090 6.170 6.010 6.130 83,484 +0.01(+0.16%)
Oct 09, 2015 6.130 6.220 6.060 6.120 74,602 +0.00(+0.00%)
Oct 08, 2015 6.010 6.150 6.010 6.120 68,942 +0.07(+1.16%)
Oct 07, 2015 6.000 6.100 5.950 6.050 54,835 +0.05(+0.83%)
Oct 06, 2015 6.050 6.100 5.970 6.000 59,168 -0.10(-1.64%)
Oct 05, 2015 5.930 6.110 5.930 6.100 94,084 +0.18(+3.04%)
Oct 02, 2015 5.750 5.920 5.670 5.920 76,986 +0.15(+2.60%)
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.