Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	3.060	3.170	2.740	2.760	112,091	-0.25(-8.31%)
Jan 29, 2009	3.240	3.440	2.890	3.010	243,524	-0.30(-9.06%)
Jan 28, 2009	3.570	3.940	3.060	3.310	211,245	-0.17(-4.89%)
Jan 27, 2009	2.850	3.980	2.850	3.480	306,604	+0.65(+22.97%)
Jan 26, 2009	2.670	3.000	2.670	2.830	172,044	+0.23(+8.85%)
Jan 23, 2009	2.570	2.960	2.570	2.600	128,730	-0.14(-5.11%)
Jan 22, 2009	3.000	3.060	2.600	2.740	120,412	-0.19(-6.48%)
Jan 21, 2009	2.670	2.980	2.600	2.930	178,014	+0.32(+12.26%)
Jan 20, 2009	2.800	2.830	2.580	2.610	209,699	-0.18(-6.45%)
Jan 16, 2009	2.840	2.880	2.610	2.790	175,029	-0.01(-0.36%)
Jan 15, 2009	3.150	3.150	2.620	2.800	468,477	-0.44(-13.58%)
Jan 14, 2009	4.050	4.050	3.220	3.240	206,143	-0.88(-21.36%)
Jan 13, 2009	4.530	4.630	4.110	4.120	298,233	-0.42(-9.25%)
Jan 12, 2009	4.250	4.750	4.210	4.540	195,034	+0.26(+6.07%)
Jan 09, 2009	4.420	4.500	4.250	4.280	185,554	-0.13(-2.95%)
Jan 08, 2009	4.090	4.430	3.850	4.410	231,968	+0.32(+7.82%)
Jan 07, 2009	4.050	4.170	3.750	4.090	176,245	-0.03(-0.73%)
Jan 06, 2009	4.070	4.270	4.000	4.120	322,688	+0.07(+1.73%)
Jan 05, 2009	3.790	4.100	3.500	4.050	307,858	+0.23(+6.02%)

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.