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, 2002 6.431 6.550 6.400 6.430 111,700 -0.10(-1.53%)
Sep 27, 2002 6.600 6.720 6.380 6.530 65,100 +0.02(+0.31%)
Sep 26, 2002 6.570 6.600 6.410 6.510 58,300 -0.06(-0.91%)
Sep 25, 2002 6.320 6.610 6.320 6.570 116,400 +0.22(+3.46%)
Sep 24, 2002 6.610 6.610 6.350 6.350 35,600 -0.27(-4.08%)
Sep 23, 2002 6.860 6.940 6.610 6.620 107,400 -0.28(-4.06%)
Sep 20, 2002 7.400 7.400 6.830 6.900 221,144 -0.11(-1.57%)
Sep 19, 2002 7.000 7.100 6.890 7.010 136,200 +0.04(+0.57%)
Sep 18, 2002 6.860 7.000 6.750 6.970 193,100 +0.27(+4.03%)
Sep 17, 2002 6.579 6.810 6.450 6.700 167,550 +0.20(+3.08%)
Sep 16, 2002 6.350 6.540 6.350 6.500 373,300 +0.15(+2.36%)
Sep 13, 2002 6.450 6.500 6.310 6.350 183,400 -0.15(-2.31%)
Sep 12, 2002 6.740 6.740 6.360 6.500 119,700 -0.21(-3.13%)
Sep 11, 2002 7.190 7.190 6.670 6.710 85,600 -0.34(-4.82%)
Sep 10, 2002 7.460 7.490 7.050 7.050 58,000 -0.30(-4.08%)
Sep 09, 2002 7.630 7.630 7.350 7.350 36,700 -0.40(-5.16%)
Sep 06, 2002 7.930 7.930 7.640 7.750 82,200 -0.18(-2.27%)
Sep 05, 2002 7.950 8.280 7.780 7.930 81,900 -0.40(-4.80%)
Sep 04, 2002 8.130 8.390 7.970 8.330 55,800 +0.17(+2.08%)
Sep 03, 2002 8.220 8.300 8.030 8.160 30,600 -0.06(-0.73%)
Aug 30, 2002 8.150 8.400 8.080 8.220 34,477 +0.04(+0.49%)
Aug 29, 2002 8.480 8.500 8.180 8.180 88,000 -0.13(-1.56%)
Aug 28, 2002 8.650 8.650 8.250 8.310 29,176 +0.00(+0.00%)
Aug 27, 2002 8.480 8.670 8.260 8.310 58,500 -0.38(-4.37%)
Aug 26, 2002 8.710 8.950 8.399 8.690 47,213 -0.07(-0.80%)
Aug 23, 2002 8.950 9.050 8.750 8.760 28,300 -0.29(-3.20%)
Aug 22, 2002 9.040 9.090 8.951 9.050 37,844 +0.01(+0.11%)
Aug 21, 2002 8.960 9.140 8.960 9.040 24,400 +0.14(+1.57%)
Aug 20, 2002 8.910 9.120 8.780 8.900 65,954 -0.25(-2.73%)
Aug 16, 2002 9.250 9.450 8.970 9.150 90,700 -0.27(-2.87%)
Aug 15, 2002 9.130 9.430 9.090 9.420 16,600 +0.32(+3.52%)
Aug 14, 2002 9.140 9.190 8.940 9.100 76,700 +0.05(+0.55%)
Aug 13, 2002 9.180 9.270 9.000 9.050 179,100 -0.13(-1.42%)
Aug 12, 2002 8.870 9.260 8.710 9.180 15,300 +0.11(+1.22%)
Aug 07, 2002 8.830 9.100 8.640 9.069 149,500 +0.24(+2.71%)
Aug 06, 2002 8.450 8.920 8.400 8.830 58,400 +0.33(+3.88%)
Aug 05, 2002 8.510 8.810 8.310 8.500 48,800 +0.00(+0.00%)
Aug 02, 2002 8.830 8.830 8.400 8.500 43,891 -0.29(-3.30%)
Aug 01, 2002 8.650 9.020 8.640 8.790 70,600 +0.14(+1.62%)
Jul 31, 2002 8.450 9.000 8.450 8.650 59,000 -0.08(-0.92%)
Jul 30, 2002 8.590 8.760 8.270 8.730 78,700 +0.32(+3.80%)
Jul 29, 2002 8.500 8.700 8.400 8.410 34,800 -0.01(-0.12%)
Jul 26, 2002 8.400 8.600 8.310 8.420 105,500 -0.08(-0.94%)
Jul 25, 2002 8.220 8.500 8.110 8.500 244,973 +0.27(+3.28%)
Jul 24, 2002 7.900 8.250 7.600 8.230 86,200 +0.24(+3.00%)
Jul 23, 2002 8.650 8.680 7.850 7.990 99,000 -0.42(-4.99%)
Jul 22, 2002 8.481 8.700 8.260 8.410 98,453 -0.36(-4.10%)
Jul 19, 2002 9.520 9.520 8.470 8.770 88,000 -1.08(-10.96%)
Jul 17, 2002 9.970 10.02 9.740 9.850 31,700 -0.29(-2.86%)
Jul 12, 2002 10.00 10.45 9.890 10.14 70,200 +0.12(+1.20%)
Jul 11, 2002 9.700 10.05 9.500 10.02 110,800 +0.32(+3.30%)
Jul 10, 2002 10.20 10.20 9.350 9.700 134,700 -0.57(-5.55%)
Jul 09, 2002 10.65 10.65 10.27 10.27 113,600 -0.38(-3.57%)
Jul 08, 2002 10.87 10.87 10.65 10.65 25,200 -0.22(-2.02%)
Jul 05, 2002 11.05 11.24 10.86 10.87 51,300 -0.13(-1.18%)
Jul 04, 2002 10.90 11.18 10.60 11.00 94,600 +0.00(+0.00%)
Jul 03, 2002 10.90 11.18 10.60 11.00 94,600 -0.05(-0.45%)
Jul 02, 2002 11.22 11.84 10.89 11.05 236,400 -0.17(-1.52%)
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.