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, 2010 4.380 4.440 4.180 4.200 173,887 -0.17(-3.89%)
Sep 29, 2010 4.410 4.442 4.310 4.370 50,149 -0.06(-1.35%)
Sep 28, 2010 4.370 4.430 4.300 4.430 60,135 +0.06(+1.37%)
Sep 27, 2010 4.320 4.380 4.310 4.370 26,440 +0.06(+1.39%)
Sep 24, 2010 4.290 4.340 4.290 4.310 62,607 +0.07(+1.65%)
Sep 23, 2010 4.220 4.300 4.180 4.240 76,846 -0.02(-0.47%)
Sep 22, 2010 4.380 4.430 4.180 4.260 45,684 -0.14(-3.18%)
Sep 21, 2010 4.410 4.450 4.330 4.400 84,952 +0.00(+0.00%)
Sep 20, 2010 4.200 4.400 4.200 4.400 68,508 +0.21(+5.01%)
Sep 17, 2010 4.400 4.400 4.180 4.190 131,147 -0.21(-4.77%)
Sep 15, 2010 4.430 4.460 4.390 4.400 30,513 -0.03(-0.68%)
Sep 14, 2010 4.490 4.500 4.410 4.430 47,875 -0.06(-1.34%)
Sep 13, 2010 4.440 4.500 4.390 4.490 76,922 +0.10(+2.28%)
Sep 10, 2010 4.350 4.400 4.320 4.390 39,412 +0.07(+1.62%)
Sep 09, 2010 4.500 4.500 4.260 4.320 87,121 -0.12(-2.70%)
Sep 08, 2010 4.500 4.540 4.340 4.440 85,622 -0.04(-0.89%)
Sep 07, 2010 4.550 4.550 4.450 4.480 54,905 -0.07(-1.54%)
Sep 03, 2010 4.440 4.550 4.400 4.550 61,071 +0.15(+3.41%)
Sep 02, 2010 4.640 4.640 4.360 4.400 81,334 -0.14(-3.08%)
Sep 01, 2010 4.510 4.700 4.420 4.540 169,158 +0.10(+2.25%)
Aug 31, 2010 4.150 4.480 4.150 4.440 142,981 +0.30(+7.25%)
Aug 30, 2010 4.320 4.350 4.130 4.140 68,567 -0.20(-4.61%)
Aug 27, 2010 4.300 4.350 4.220 4.340 70,356 +0.09(+2.12%)
Aug 26, 2010 4.180 4.290 4.180 4.250 44,738 +0.07(+1.67%)
Aug 25, 2010 4.160 4.200 4.140 4.180 67,181 +0.02(+0.48%)
Aug 24, 2010 4.030 4.160 4.030 4.160 96,872 +0.06(+1.46%)
Aug 23, 2010 4.130 4.170 4.090 4.100 63,801 -0.01(-0.24%)
Aug 20, 2010 4.010 4.130 3.990 4.110 114,910 +0.10(+2.49%)
Aug 19, 2010 4.100 4.100 3.980 4.010 81,987 -0.10(-2.43%)
Aug 18, 2010 4.100 4.150 4.040 4.110 63,395 -0.01(-0.24%)
Aug 17, 2010 3.970 4.150 3.900 4.120 94,905 +0.20(+5.10%)
Aug 16, 2010 3.970 3.990 3.860 3.920 47,928 -0.08(-2.00%)
Aug 13, 2010 3.990 4.010 3.961 4.000 99,781 +0.01(+0.25%)
Aug 12, 2010 3.800 4.010 3.783 3.990 74,233 +0.14(+3.64%)
Aug 11, 2010 4.000 4.050 3.790 3.850 75,936 -0.22(-5.41%)
Aug 10, 2010 4.130 4.240 4.000 4.070 71,686 -0.11(-2.63%)
Aug 09, 2010 3.960 4.190 3.930 4.180 48,246 +0.25(+6.36%)
Aug 06, 2010 3.950 3.980 3.700 3.930 64,612 -0.05(-1.26%)
Aug 05, 2010 3.980 4.030 3.912 3.980 34,420 -0.02(-0.50%)
Aug 04, 2010 3.970 4.010 3.950 4.000 32,770 +0.04(+1.01%)
Aug 03, 2010 3.950 4.000 3.920 3.960 42,399 -0.01(-0.25%)
Aug 02, 2010 4.060 4.070 3.960 3.970 47,902 -0.02(-0.50%)
Jul 30, 2010 4.120 4.120 3.930 3.990 48,492 -0.20(-4.77%)
Jul 29, 2010 4.350 4.350 4.110 4.190 33,678 -0.13(-3.01%)
Jul 28, 2010 4.400 4.440 4.300 4.320 78,410 -0.10(-2.26%)
Jul 27, 2010 4.420 4.530 4.240 4.420 94,643 +0.04(+0.91%)
Jul 26, 2010 4.130 4.390 4.060 4.380 96,296 +0.24(+5.80%)
Jul 23, 2010 4.010 4.140 3.984 4.140 88,122 +0.10(+2.48%)
Jul 22, 2010 3.790 4.040 3.745 4.040 162,280 +0.31(+8.31%)
Jul 21, 2010 3.940 3.940 3.650 3.730 129,671 -0.20(-5.09%)
Jul 20, 2010 3.760 3.940 3.675 3.930 69,582 +0.15(+3.97%)
Jul 19, 2010 3.710 3.800 3.610 3.780 95,225 +0.09(+2.44%)
Jul 16, 2010 3.920 3.920 3.660 3.690 124,141 -0.27(-6.82%)
Jul 15, 2010 3.900 3.980 3.805 3.960 57,229 +0.06(+1.54%)
Jul 14, 2010 3.950 3.970 3.840 3.900 55,739 -0.07(-1.76%)
Jul 13, 2010 4.100 4.100 3.850 3.970 100,816 -0.07(-1.73%)
Jul 12, 2010 4.030 4.067 3.880 4.040 64,247 +0.01(+0.25%)
Jul 09, 2010 3.850 4.050 3.800 4.030 107,697 +0.16(+4.13%)
Jul 08, 2010 3.850 3.930 3.740 3.870 77,559 +0.07(+1.84%)
Jul 07, 2010 3.830 3.860 3.730 3.800 85,531 -0.01(-0.26%)
Jul 06, 2010 3.950 3.980 3.630 3.810 103,307 -0.09(-2.31%)
Jul 02, 2010 3.720 3.920 3.600 3.900 181,567 +0.21(+5.69%)
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.