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 (%)
Sep 28, 2012	4.330	4.790	4.225	4.273	7,218,241	-0.06(-1.32%)
Sep 27, 2012	4.420	4.500	4.230	4.330	825,302	-0.21(-4.63%)
Sep 26, 2012	4.700	4.710	4.440	4.540	265,438	-0.21(-4.42%)
Sep 25, 2012	4.870	4.910	4.730	4.750	189,811	-0.12(-2.46%)
Sep 24, 2012	5.000	5.000	4.760	4.870	274,851	-0.42(-7.94%)
Sep 21, 2012	5.180	5.320	5.040	5.290	173,809	+0.19(+3.73%)
Sep 20, 2012	5.120	5.180	5.050	5.100	96,682	-0.07(-1.35%)
Sep 19, 2012	5.110	5.190	5.050	5.170	102,440	+0.08(+1.57%)
Sep 18, 2012	5.000	5.148	5.000	5.090	94,647	+0.07(+1.39%)
Sep 17, 2012	4.850	5.030	4.850	5.020	82,858	+0.11(+2.24%)
Sep 14, 2012	4.790	4.990	4.660	4.910	112,988	+0.16(+3.37%)
Sep 13, 2012	4.880	5.000	4.710	4.750	114,557	-0.13(-2.66%)
Sep 12, 2012	4.690	4.880	4.660	4.880	46,938	+0.22(+4.72%)
Sep 11, 2012	4.720	4.720	4.390	4.660	705,159	-0.08(-1.69%)
Sep 10, 2012	4.720	4.790	4.690	4.740	70,903	+0.00(+0.00%)
Sep 07, 2012	4.730	4.800	4.630	4.740	42,853	+0.04(+0.85%)
Sep 06, 2012	4.630	4.780	4.550	4.700	104,542	+0.09(+1.95%)
Sep 05, 2012	4.650	4.660	4.550	4.610	109,128	-0.03(-0.65%)

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.