Skip to main content

Casella Waste Sys (NQ: CWST )

90.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 90.48 91.42 90.08 90.25 280,887 -0.79(-0.87%)
Feb 27, 2024 91.76 92.17 90.56 91.04 178,496 -0.21(-0.23%)
Feb 26, 2024 92.12 93.11 90.85 91.25 241,957 -1.11(-1.20%)
Feb 23, 2024 91.31 92.98 91.02 92.36 226,874 +1.13(+1.24%)
Feb 22, 2024 90.48 91.46 90.48 91.23 300,465 +0.55(+0.61%)
Feb 21, 2024 90.60 91.35 90.03 90.68 302,421 -0.03(-0.03%)
Feb 20, 2024 91.66 92.46 90.06 90.71 422,024 -1.12(-1.22%)
Feb 16, 2024 91.30 92.11 84.45 91.83 1,085,994 -0.97(-1.05%)
Feb 15, 2024 92.16 92.85 89.49 92.80 379,197 +0.84(+0.91%)
Feb 14, 2024 88.62 92.00 88.62 91.96 442,686 +4.21(+4.80%)
Feb 13, 2024 87.63 89.28 87.22 87.75 375,256 -1.44(-1.61%)
Feb 12, 2024 88.89 89.66 87.92 89.19 364,415 -0.09(-0.10%)
Feb 09, 2024 87.61 89.36 87.10 89.28 291,348 +2.00(+2.29%)
Feb 08, 2024 86.93 87.90 86.63 87.28 261,321 +0.02(+0.02%)
Feb 07, 2024 87.92 88.06 87.02 87.26 242,687 -0.25(-0.29%)
Feb 06, 2024 85.74 87.62 85.74 87.51 203,717 +1.35(+1.57%)
Feb 05, 2024 86.30 86.48 85.77 86.16 196,514 -1.08(-1.24%)
Feb 02, 2024 85.65 87.49 85.44 87.24 220,091 +0.57(+0.66%)
Feb 01, 2024 85.85 86.67 84.81 86.67 302,301 +1.33(+1.56%)
Jan 31, 2024 86.51 86.76 85.33 85.34 462,052 -1.16(-1.34%)
Jan 30, 2024 86.34 86.77 85.81 86.50 275,172 +0.08(+0.09%)
Jan 29, 2024 85.57 86.44 85.24 86.42 148,563 +0.78(+0.91%)
Jan 26, 2024 85.38 86.00 84.71 85.64 215,231 +0.80(+0.94%)
Jan 25, 2024 85.72 85.72 84.56 84.84 298,011 -0.10(-0.12%)
Jan 24, 2024 86.31 86.31 84.62 84.94 286,699 -0.72(-0.84%)
Jan 23, 2024 86.46 86.46 85.06 85.66 151,513 +0.11(+0.13%)
Jan 22, 2024 84.84 85.89 84.84 85.55 194,233 +0.99(+1.17%)
Jan 19, 2024 84.52 84.74 83.60 84.56 208,030 +0.40(+0.48%)
Jan 18, 2024 84.13 84.31 83.50 84.16 317,957 +0.16(+0.19%)
Jan 17, 2024 83.09 84.36 82.84 84.00 274,685 +0.38(+0.45%)
Jan 16, 2024 84.95 85.48 83.31 83.62 191,181 -2.00(-2.34%)
Jan 12, 2024 84.77 85.69 84.26 85.62 192,770 +1.59(+1.89%)
Jan 11, 2024 83.03 84.22 82.80 84.03 339,546 +0.75(+0.90%)
Jan 10, 2024 82.95 83.82 82.81 83.28 345,710 -0.14(-0.17%)
Jan 09, 2024 82.18 83.95 82.17 83.42 311,640 +0.24(+0.29%)
Jan 08, 2024 80.85 83.30 80.81 83.18 289,108 +2.15(+2.65%)
Jan 05, 2024 80.37 81.31 80.04 81.03 347,222 -0.11(-0.14%)
Jan 04, 2024 82.46 82.59 80.91 81.14 425,781 -0.76(-0.93%)
Jan 03, 2024 84.69 84.69 81.87 81.90 383,072 -2.78(-3.28%)
Jan 02, 2024 84.98 86.10 84.47 84.68 265,859 -0.78(-0.91%)
Dec 29, 2023 86.00 86.38 85.35 85.46 284,851 -0.56(-0.65%)
Dec 28, 2023 85.39 86.46 85.39 86.02 196,659 +0.41(+0.48%)
Dec 27, 2023 85.76 86.07 85.27 85.61 208,223 -0.34(-0.40%)
Dec 26, 2023 86.17 86.37 85.53 85.95 279,498 -0.17(-0.20%)
Dec 22, 2023 86.56 86.75 85.58 86.12 192,835 +0.12(+0.14%)
Dec 21, 2023 86.21 86.89 85.04 86.00 279,248 +0.01(+0.01%)
Dec 20, 2023 86.44 87.76 85.95 85.99 220,525 -0.74(-0.85%)
Dec 19, 2023 87.81 88.24 86.22 86.73 237,347 -0.97(-1.11%)
Dec 18, 2023 86.88 88.00 86.26 87.70 247,167 +1.27(+1.47%)
Dec 15, 2023 87.84 87.84 85.57 86.43 517,356 -1.01(-1.16%)
Dec 14, 2023 89.15 89.85 86.59 87.44 337,815 -1.27(-1.43%)
Dec 13, 2023 85.89 89.10 85.89 88.71 478,129 +2.82(+3.28%)
Dec 12, 2023 84.14 86.68 83.81 85.89 291,940 +2.07(+2.47%)
Dec 11, 2023 84.26 84.58 83.53 83.82 236,341 -0.15(-0.18%)
Dec 08, 2023 84.12 84.87 83.27 83.97 266,887 -0.32(-0.38%)
Dec 07, 2023 84.76 84.94 83.62 84.29 249,201 -0.09(-0.11%)
Dec 06, 2023 84.60 84.99 84.13 84.38 199,384 +0.06(+0.07%)
Dec 05, 2023 85.02 85.12 84.14 84.32 204,314 -0.69(-0.81%)
Dec 04, 2023 83.25 85.02 83.25 85.01 277,159 +1.39(+1.66%)
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.