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 (%)
Sep 30, 2013 5.740 5.800 5.600 5.750 0 -0.03(-0.52%)
Sep 27, 2013 5.760 5.800 5.730 5.780 0 +0.00(+0.00%)
Sep 26, 2013 5.780 5.800 5.450 5.780 128,668 +0.02(+0.35%)
Sep 25, 2013 5.740 5.810 5.730 5.760 188,352 +0.01(+0.17%)
Sep 24, 2013 5.650 5.750 5.620 5.750 321,340 +0.10(+1.77%)
Sep 23, 2013 5.680 5.680 5.560 5.650 305,496 +0.01(+0.18%)
Sep 20, 2013 5.660 5.700 5.570 5.640 0 -0.02(-0.35%)
Sep 19, 2013 5.730 5.750 5.590 5.660 168,052 -0.06(-1.05%)
Sep 18, 2013 5.650 5.750 5.610 5.720 0 +0.09(+1.60%)
Sep 17, 2013 5.600 5.680 5.510 5.630 0 +0.02(+0.36%)
Sep 16, 2013 5.620 5.650 5.550 5.610 0 -0.01(-0.18%)
Sep 13, 2013 5.620 5.680 5.538 5.620 0 +0.03(+0.54%)
Sep 12, 2013 5.650 5.740 5.560 5.590 0 -0.05(-0.89%)
Sep 11, 2013 5.710 5.720 5.600 5.640 0 -0.05(-0.88%)
Sep 10, 2013 5.690 5.740 5.594 5.690 171,497 +0.01(+0.18%)
Sep 09, 2013 5.530 5.690 5.510 5.680 0 +0.18(+3.27%)
Sep 06, 2013 5.530 5.530 5.340 5.500 0 +0.01(+0.18%)
Sep 05, 2013 5.410 5.540 5.400 5.490 0 +0.07(+1.29%)
Sep 04, 2013 5.340 5.510 5.300 5.420 488,847 +0.08(+1.50%)
Sep 03, 2013 5.350 5.380 5.270 5.340 0 +0.07(+1.33%)
Aug 30, 2013 5.190 5.325 5.180 5.270 0 +0.08(+1.54%)
Aug 29, 2013 5.200 5.540 5.060 5.190 666,475 +0.24(+4.85%)
Aug 28, 2013 4.870 4.990 4.810 4.950 167,427 +0.09(+1.85%)
Aug 27, 2013 4.880 4.930 4.850 4.860 100,398 -0.05(-1.02%)
Aug 26, 2013 4.850 4.950 4.850 4.910 0 +0.07(+1.45%)
Aug 23, 2013 4.830 4.880 4.800 4.840 0 +0.01(+0.21%)
Aug 22, 2013 4.770 4.860 4.740 4.830 77,113 +0.06(+1.26%)
Aug 21, 2013 4.810 4.830 4.760 4.770 0 -0.07(-1.45%)
Aug 20, 2013 4.830 4.900 4.800 4.840 60,541 +0.00(+0.00%)
Aug 19, 2013 4.840 4.955 4.810 4.840 107,836 +0.00(+0.00%)
Aug 16, 2013 4.860 4.940 4.780 4.840 0 -0.04(-0.82%)
Aug 15, 2013 4.810 5.050 4.810 4.880 127,235 +0.00(+0.00%)
Aug 14, 2013 4.750 4.950 4.740 4.880 107,503 -0.04(-0.81%)
Aug 13, 2013 4.770 4.940 4.730 4.920 187,906 +0.17(+3.58%)
Aug 12, 2013 4.670 4.770 4.670 4.750 111,296 +0.03(+0.64%)
Aug 09, 2013 4.750 4.760 4.680 4.720 82,937 -0.05(-1.05%)
Aug 08, 2013 4.800 4.800 4.700 4.770 67,817 +0.01(+0.21%)
Aug 07, 2013 4.670 4.770 4.640 4.760 60,814 +0.08(+1.71%)
Aug 06, 2013 4.800 4.830 4.650 4.680 226,946 -0.16(-3.31%)
Aug 05, 2013 4.860 4.880 4.820 4.840 166,815 -0.01(-0.21%)
Aug 02, 2013 4.790 4.850 4.780 4.850 48,498 +0.03(+0.62%)
Aug 01, 2013 4.790 4.830 4.710 4.820 273,749 +0.05(+1.05%)
Jul 31, 2013 4.770 4.840 4.680 4.770 0 +0.01(+0.21%)
Jul 30, 2013 4.750 4.840 4.745 4.760 0 +0.04(+0.85%)
Jul 29, 2013 4.750 4.750 4.690 4.720 0 -0.01(-0.21%)
Jul 26, 2013 4.750 4.790 4.660 4.730 0 -0.06(-1.25%)
Jul 25, 2013 4.730 4.800 4.710 4.790 0 +0.04(+0.84%)
Jul 24, 2013 4.780 4.830 4.600 4.750 0 -0.02(-0.42%)
Jul 23, 2013 4.700 4.780 4.670 4.770 0 +0.10(+2.14%)
Jul 22, 2013 4.650 4.710 4.610 4.670 0 +0.00(+0.00%)
Jul 19, 2013 4.660 4.690 4.550 4.670 0 -0.02(-0.43%)
Jul 18, 2013 4.710 4.710 4.610 4.690 0 +0.01(+0.16%)
Jul 17, 2013 4.690 4.740 4.630 4.683 193,407 +0.03(+0.70%)
Jul 16, 2013 4.600 4.670 4.590 4.650 0 +0.04(+0.87%)
Jul 15, 2013 4.560 4.620 4.500 4.610 0 +0.04(+0.88%)
Jul 12, 2013 4.590 4.610 4.470 4.570 0 -0.05(-1.08%)
Jul 11, 2013 4.630 4.630 4.571 4.620 0 +0.03(+0.65%)
Jul 10, 2013 4.570 4.615 4.525 4.590 0 +0.04(+0.88%)
Jul 09, 2013 4.570 4.570 4.490 4.550 0 +0.02(+0.44%)
Jul 08, 2013 4.500 4.550 4.480 4.530 0 +0.02(+0.44%)
Jul 05, 2013 4.550 4.550 4.440 4.510 0 -0.03(-0.66%)
Jul 03, 2013 4.460 4.550 4.405 4.540 0 +0.06(+1.34%)
Jul 02, 2013 4.490 4.570 4.440 4.480 0 -0.01(-0.22%)
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.