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, 2014 3.880 3.940 3.840 3.850 218,457 -0.04(-1.03%)
Sep 29, 2014 3.870 3.930 3.850 3.890 163,880 -0.03(-0.77%)
Sep 26, 2014 3.850 4.000 3.850 3.920 162,720 +0.07(+1.82%)
Sep 25, 2014 3.960 4.010 3.840 3.850 213,311 -0.10(-2.53%)
Sep 24, 2014 4.050 4.050 3.940 3.950 370,175 -0.10(-2.47%)
Sep 23, 2014 4.050 4.090 4.020 4.050 117,703 +0.00(+0.00%)
Sep 22, 2014 4.120 4.199 4.050 4.050 79,409 -0.10(-2.41%)
Sep 19, 2014 4.170 4.240 4.100 4.150 265,551 -0.02(-0.48%)
Sep 18, 2014 4.230 4.230 4.110 4.170 260,242 -0.03(-0.71%)
Sep 17, 2014 4.140 4.210 4.120 4.200 151,565 +0.04(+0.96%)
Sep 16, 2014 4.150 4.180 4.130 4.160 78,166 +0.01(+0.24%)
Sep 15, 2014 4.130 4.220 4.120 4.150 124,367 -0.01(-0.24%)
Sep 12, 2014 4.240 4.270 4.130 4.160 87,743 -0.07(-1.65%)
Sep 11, 2014 4.270 4.290 4.200 4.230 95,738 -0.07(-1.63%)
Sep 10, 2014 4.370 4.380 4.270 4.300 48,513 -0.08(-1.83%)
Sep 09, 2014 4.440 4.450 4.330 4.380 118,944 -0.04(-0.90%)
Sep 08, 2014 4.375 4.450 4.320 4.420 191,466 +0.04(+0.91%)
Sep 05, 2014 4.370 4.420 4.350 4.380 148,261 +0.01(+0.23%)
Sep 04, 2014 4.290 4.400 4.290 4.370 284,617 +0.11(+2.58%)
Sep 03, 2014 4.430 4.430 4.260 4.260 134,536 -0.17(-3.84%)
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.