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

Casella Waste Sys (NQ: CWST )

98.55 +0.93 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2011 6.281 6.490 6.171 6.400 116,611 +0.11(+1.75%)
Dec 29, 2011 6.330 6.450 6.250 6.290 87,063 -0.02(-0.32%)
Dec 28, 2011 6.560 6.590 6.280 6.310 66,240 -0.28(-4.25%)
Dec 27, 2011 6.630 6.720 6.440 6.590 51,356 -0.10(-1.49%)
Dec 23, 2011 6.640 6.700 6.510 6.690 47,887 +0.19(+2.92%)
Dec 21, 2011 6.220 6.500 6.080 6.500 50,630 +0.29(+4.67%)
Dec 20, 2011 6.060 6.300 5.880 6.210 101,398 +0.29(+4.90%)
Dec 19, 2011 6.190 6.290 5.900 5.920 65,152 -0.22(-3.58%)
Dec 16, 2011 6.320 6.360 6.050 6.140 137,015 -0.15(-2.38%)
Dec 15, 2011 6.400 6.400 6.200 6.290 53,215 +0.02(+0.32%)
Dec 14, 2011 6.200 6.320 6.200 6.270 90,983 +0.02(+0.32%)
Dec 13, 2011 6.400 6.469 6.250 6.250 55,554 -0.08(-1.26%)
Dec 12, 2011 6.350 6.410 6.250 6.330 43,573 -0.16(-2.47%)
Dec 09, 2011 6.260 6.500 6.250 6.490 74,211 +0.24(+3.84%)
Dec 08, 2011 6.380 6.700 6.240 6.250 125,793 -0.20(-3.10%)
Dec 07, 2011 6.400 6.500 6.329 6.450 84,628 +0.04(+0.62%)
Dec 06, 2011 6.190 6.450 6.080 6.410 108,556 +0.23(+3.72%)
Dec 05, 2011 6.230 6.250 6.040 6.180 61,919 +0.09(+1.48%)
Dec 02, 2011 6.110 6.160 6.035 6.090 88,299 +0.09(+1.50%)
Dec 01, 2011 5.710 6.130 5.600 6.000 116,833 -0.22(-3.54%)
Nov 30, 2011 6.170 6.220 5.930 6.220 231,886 +0.46(+7.99%)
Nov 29, 2011 6.010 6.010 5.660 5.760 64,517 -0.25(-4.16%)
Nov 28, 2011 5.730 6.010 5.670 6.010 79,047 +0.51(+9.27%)
Nov 25, 2011 5.540 5.690 5.500 5.500 43,820 -0.06(-1.08%)
Nov 23, 2011 5.650 5.700 5.510 5.560 94,246 -0.11(-1.94%)
Nov 22, 2011 5.700 5.756 5.670 5.670 60,290 -0.02(-0.35%)
Nov 21, 2011 5.860 6.060 5.670 5.690 111,448 -0.34(-5.64%)
Nov 18, 2011 6.010 6.070 5.940 6.030 40,846 +0.04(+0.67%)
Nov 17, 2011 5.990 6.090 5.950 5.990 80,992 -0.06(-0.99%)
Nov 16, 2011 6.080 6.250 6.020 6.050 136,791 -0.09(-1.47%)
Nov 15, 2011 6.020 6.200 6.020 6.140 86,051 +0.09(+1.49%)
Nov 14, 2011 6.120 6.190 6.009 6.050 77,445 -0.09(-1.47%)
Nov 11, 2011 6.210 6.260 6.000 6.140 70,681 +0.03(+0.49%)
Nov 10, 2011 6.040 6.120 5.950 6.110 71,641 +0.19(+3.21%)
Nov 09, 2011 6.180 6.310 5.900 5.920 145,295 -0.48(-7.50%)
Nov 08, 2011 6.270 6.430 6.030 6.400 99,011 +0.19(+3.06%)
Nov 07, 2011 6.120 6.300 5.910 6.210 68,559 +0.01(+0.16%)
Nov 04, 2011 6.300 6.360 6.120 6.200 56,987 -0.19(-2.97%)
Nov 03, 2011 6.200 6.430 6.040 6.390 82,487 +0.30(+4.93%)
Nov 02, 2011 6.000 6.340 5.930 6.090 164,717 +0.22(+3.75%)
Nov 01, 2011 6.010 6.210 5.800 5.870 156,685 -0.41(-6.53%)
Oct 31, 2011 6.400 6.450 6.230 6.280 94,867 -0.27(-4.12%)
Oct 28, 2011 6.730 6.750 6.490 6.550 122,530 -0.22(-3.25%)
Oct 27, 2011 6.700 6.900 6.381 6.770 204,264 +0.32(+4.96%)
Oct 26, 2011 6.600 6.600 6.210 6.450 116,576 -0.06(-0.92%)
Oct 25, 2011 6.110 6.590 6.030 6.510 293,236 +0.32(+5.17%)
Oct 24, 2011 6.050 6.200 5.915 6.190 100,167 +0.20(+3.34%)
Oct 21, 2011 6.040 6.150 5.860 5.990 90,147 +0.07(+1.18%)
Oct 20, 2011 5.960 6.040 5.830 5.920 50,861 -0.04(-0.67%)
Oct 19, 2011 6.040 6.100 5.850 5.960 106,374 -0.10(-1.65%)
Oct 18, 2011 5.820 6.210 5.690 6.060 115,699 +0.27(+4.66%)
Oct 17, 2011 5.940 5.970 5.770 5.790 83,844 -0.24(-3.98%)
Oct 14, 2011 6.000 6.030 5.790 6.030 89,141 +0.12(+2.03%)
Oct 13, 2011 5.850 5.990 5.650 5.910 65,568 -0.01(-0.17%)
Oct 12, 2011 5.880 5.930 5.770 5.920 88,113 +0.09(+1.54%)
Oct 11, 2011 5.570 5.860 5.520 5.830 104,668 +0.17(+3.00%)
Oct 10, 2011 5.650 5.700 5.410 5.660 92,469 +0.15(+2.72%)
Oct 07, 2011 5.680 5.730 5.360 5.510 103,120 -0.13(-2.30%)
Oct 06, 2011 5.700 5.750 5.440 5.640 101,195 +0.04(+0.71%)
Oct 05, 2011 5.570 5.730 5.455 5.600 73,837 +0.08(+1.45%)
Oct 04, 2011 5.100 5.560 5.050 5.520 301,765 +0.36(+6.98%)
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.