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 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%)
Sep 04, 2012 4.800 4.810 4.530 4.640 154,869 -0.17(-3.53%)
Aug 31, 2012 4.940 4.940 4.660 4.810 145,167 -0.05(-1.03%)
Aug 30, 2012 5.080 5.080 4.500 4.860 133,578 -0.16(-3.19%)
Aug 29, 2012 4.860 5.110 4.860 5.020 205,876 +0.22(+4.58%)
Aug 27, 2012 4.700 4.830 4.630 4.800 80,040 +0.10(+2.13%)
Aug 24, 2012 4.690 4.740 4.570 4.700 82,573 +0.00(+0.00%)
Aug 23, 2012 4.710 4.730 4.590 4.700 51,928 -0.03(-0.63%)
Aug 22, 2012 4.610 4.780 4.540 4.730 52,323 +0.12(+2.60%)
Aug 21, 2012 4.810 5.000 4.600 4.610 66,440 -0.20(-4.16%)
Aug 20, 2012 4.730 4.840 4.580 4.810 129,003 +0.07(+1.48%)
Aug 17, 2012 4.490 4.770 4.490 4.740 114,115 +0.22(+4.87%)
Aug 16, 2012 4.160 4.647 4.160 4.520 666,354 +0.37(+8.92%)
Aug 15, 2012 4.170 4.180 4.050 4.150 87,724 -0.01(-0.24%)
Aug 14, 2012 4.270 4.450 4.050 4.160 192,579 -0.04(-0.95%)
Aug 13, 2012 4.420 4.460 4.090 4.200 287,629 -0.26(-5.83%)
Aug 10, 2012 4.890 4.930 4.260 4.460 446,064 -0.43(-8.79%)
Aug 09, 2012 5.020 5.070 4.880 4.890 106,498 -0.17(-3.36%)
Aug 08, 2012 5.160 5.160 5.019 5.060 151,287 -0.11(-2.13%)
Aug 07, 2012 5.340 5.440 5.140 5.170 64,073 -0.15(-2.82%)
Aug 06, 2012 5.390 5.550 5.300 5.320 53,515 -0.05(-0.93%)
Aug 03, 2012 5.170 5.400 5.160 5.370 80,232 +0.25(+4.88%)
Aug 02, 2012 5.010 5.140 5.010 5.120 47,572 +0.07(+1.39%)
Aug 01, 2012 5.070 5.160 5.050 5.050 69,931 +0.00(+0.00%)
Jul 31, 2012 5.050 5.130 5.050 5.050 69,191 +0.00(+0.00%)
Jul 30, 2012 5.050 5.160 5.043 5.050 63,588 -0.01(-0.20%)
Jul 27, 2012 5.090 5.120 5.020 5.060 74,048 -0.02(-0.39%)
Jul 26, 2012 5.130 5.240 5.020 5.080 43,251 +0.02(+0.40%)
Jul 25, 2012 5.120 5.170 5.010 5.060 70,709 +0.01(+0.20%)
Jul 24, 2012 5.080 5.110 5.010 5.050 53,060 +0.00(+0.00%)
Jul 23, 2012 5.000 5.140 5.000 5.050 61,357 -0.06(-1.17%)
Jul 20, 2012 5.140 5.230 5.100 5.110 61,944 -0.10(-1.92%)
Jul 19, 2012 5.250 5.250 5.190 5.210 25,084 -0.04(-0.76%)
Jul 18, 2012 5.300 5.387 5.210 5.250 53,897 -0.08(-1.50%)
Jul 17, 2012 5.470 5.470 5.170 5.330 37,521 -0.08(-1.48%)
Jul 16, 2012 5.470 5.470 5.300 5.410 20,495 -0.06(-1.10%)
Jul 13, 2012 5.310 5.580 5.270 5.470 60,883 +0.17(+3.21%)
Jul 12, 2012 5.180 5.380 5.120 5.300 82,887 +0.05(+0.95%)
Jul 11, 2012 5.200 5.270 5.150 5.250 125,740 +0.09(+1.74%)
Jul 10, 2012 5.200 5.290 5.080 5.160 86,202 -0.03(-0.58%)
Jul 09, 2012 5.210 5.300 5.160 5.190 155,238 -0.07(-1.33%)
Jul 06, 2012 5.290 5.360 5.200 5.260 48,248 -0.10(-1.87%)
Jul 05, 2012 5.400 5.460 5.330 5.360 99,382 -0.01(-0.19%)
Jul 03, 2012 5.390 5.460 5.330 5.370 129,839 -0.07(-1.29%)
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.