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, 2014 3.880 3.940 3.840 3.850 218,457 -0.04(-1.03%)
Sep 29, 2014 3.870 3.930 3.850 3.890 163,880 -0.03(-0.77%)
Sep 26, 2014 3.850 4.000 3.850 3.920 162,720 +0.07(+1.82%)
Sep 25, 2014 3.960 4.010 3.840 3.850 213,311 -0.10(-2.53%)
Sep 24, 2014 4.050 4.050 3.940 3.950 370,175 -0.10(-2.47%)
Sep 23, 2014 4.050 4.090 4.020 4.050 117,703 +0.00(+0.00%)
Sep 22, 2014 4.120 4.199 4.050 4.050 79,409 -0.10(-2.41%)
Sep 19, 2014 4.170 4.240 4.100 4.150 265,551 -0.02(-0.48%)
Sep 18, 2014 4.230 4.230 4.110 4.170 260,242 -0.03(-0.71%)
Sep 17, 2014 4.140 4.210 4.120 4.200 151,565 +0.04(+0.96%)
Sep 16, 2014 4.150 4.180 4.130 4.160 78,166 +0.01(+0.24%)
Sep 15, 2014 4.130 4.220 4.120 4.150 124,367 -0.01(-0.24%)
Sep 12, 2014 4.240 4.270 4.130 4.160 87,743 -0.07(-1.65%)
Sep 11, 2014 4.270 4.290 4.200 4.230 95,738 -0.07(-1.63%)
Sep 10, 2014 4.370 4.380 4.270 4.300 48,513 -0.08(-1.83%)
Sep 09, 2014 4.440 4.450 4.330 4.380 118,944 -0.04(-0.90%)
Sep 08, 2014 4.375 4.450 4.320 4.420 191,466 +0.04(+0.91%)
Sep 05, 2014 4.370 4.420 4.350 4.380 148,261 +0.01(+0.23%)
Sep 04, 2014 4.290 4.400 4.290 4.370 284,617 +0.11(+2.58%)
Sep 03, 2014 4.430 4.430 4.260 4.260 134,536 -0.17(-3.84%)
Sep 02, 2014 4.480 4.480 4.330 4.430 217,394 -0.03(-0.67%)
Aug 29, 2014 4.410 4.460 4.460 4.460 248,500 -0.04(-0.89%)
Aug 28, 2014 4.600 4.800 4.500 4.500 200,030 -0.25(-5.26%)
Aug 27, 2014 4.710 4.770 4.670 4.750 75,490 +0.07(+1.50%)
Aug 26, 2014 4.670 4.810 4.500 4.680 289,634 -0.02(-0.43%)
Aug 25, 2014 4.800 4.837 4.540 4.700 220,618 -0.09(-1.88%)
Aug 22, 2014 4.880 4.880 4.770 4.790 79,200 -0.08(-1.64%)
Aug 21, 2014 4.810 4.890 4.800 4.870 72,671 +0.04(+0.83%)
Aug 20, 2014 4.870 4.870 4.790 4.830 80,226 -0.08(-1.63%)
Aug 19, 2014 4.940 4.940 4.900 4.910 59,710 -0.05(-1.01%)
Aug 18, 2014 4.950 4.960 4.928 4.960 70,906 +0.04(+0.81%)
Aug 15, 2014 4.940 4.940 4.860 4.920 64,137 +0.03(+0.61%)
Aug 14, 2014 4.890 4.900 4.860 4.890 73,106 -0.01(-0.20%)
Aug 13, 2014 4.910 4.910 4.880 4.900 55,157 +0.03(+0.62%)
Aug 12, 2014 4.860 4.890 4.780 4.870 78,334 -0.03(-0.61%)
Aug 11, 2014 4.930 4.940 4.870 4.900 50,475 +0.00(+0.00%)
Aug 08, 2014 4.810 4.900 4.720 4.900 86,059 +0.07(+1.45%)
Aug 07, 2014 4.870 4.890 4.820 4.830 38,349 +0.00(+0.00%)
Aug 06, 2014 4.820 4.890 4.771 4.830 36,507 +0.00(+0.00%)
Aug 05, 2014 4.850 4.880 4.720 4.830 111,168 -0.02(-0.41%)
Aug 04, 2014 4.680 4.950 4.670 4.850 145,075 +0.17(+3.63%)
Aug 01, 2014 4.700 4.740 4.610 4.680 113,019 -0.04(-0.85%)
Jul 31, 2014 4.740 4.755 4.640 4.720 175,121 -0.08(-1.67%)
Jul 30, 2014 4.860 4.930 4.750 4.800 43,559 -0.01(-0.21%)
Jul 29, 2014 4.820 4.870 4.790 4.810 54,031 -0.01(-0.21%)
Jul 28, 2014 4.850 4.850 4.780 4.820 120,833 -0.04(-0.82%)
Jul 25, 2014 4.940 4.987 4.850 4.860 91,091 -0.13(-2.61%)
Jul 24, 2014 4.980 5.050 4.910 4.990 142,538 -0.01(-0.20%)
Jul 23, 2014 4.940 5.030 4.930 5.000 83,164 +0.05(+1.01%)
Jul 22, 2014 4.900 4.970 4.900 4.950 65,580 +0.09(+1.85%)
Jul 21, 2014 4.850 4.900 4.840 4.860 75,550 -0.04(-0.82%)
Jul 18, 2014 4.850 4.915 4.810 4.900 79,103 +0.03(+0.62%)
Jul 17, 2014 4.950 4.980 4.860 4.870 95,567 -0.14(-2.79%)
Jul 16, 2014 5.010 5.060 4.925 5.010 103,260 +0.04(+0.80%)
Jul 15, 2014 5.060 5.060 4.940 4.970 91,185 -0.09(-1.78%)
Jul 14, 2014 4.960 5.117 4.860 5.060 325,735 +0.10(+2.02%)
Jul 11, 2014 5.020 5.150 4.630 4.960 384,822 -0.09(-1.78%)
Jul 10, 2014 5.010 5.160 4.970 5.050 137,306 -0.04(-0.79%)
Jul 09, 2014 5.170 5.170 5.090 5.090 68,362 -0.07(-1.36%)
Jul 08, 2014 5.150 5.250 5.050 5.160 197,252 +0.00(+0.00%)
Jul 07, 2014 5.150 5.200 5.080 5.160 286,672 +0.01(+0.19%)
Jul 03, 2014 5.090 5.150 5.150 5.150 140,700 +0.06(+1.18%)
Jul 02, 2014 5.000 5.130 4.925 5.090 212,331 +0.10(+2.00%)
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.