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%)
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.