Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casella Waste Sys (NQ: CWST )

94.08 +2.46 (+2.69%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 6, 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 (%)
Apr 30, 2007 9.780 9.780 9.290 9.300 99,385 -0.31(-3.23%)
Apr 27, 2007 9.720 9.730 9.410 9.610 124,780 -0.14(-1.44%)
Apr 26, 2007 9.980 9.980 9.670 9.750 53,402 -0.26(-2.60%)
Apr 25, 2007 9.800 10.08 9.660 10.01 65,210 +0.29(+2.98%)
Apr 24, 2007 9.640 9.780 9.390 9.720 96,072 +0.06(+0.62%)
Apr 23, 2007 9.560 9.750 9.370 9.660 68,354 +0.11(+1.15%)
Apr 20, 2007 9.600 9.950 9.420 9.550 104,835 +0.12(+1.27%)
Apr 19, 2007 9.810 9.850 9.400 9.430 63,465 -0.48(-4.84%)
Apr 18, 2007 9.880 10.04 9.750 9.910 39,585 -0.13(-1.29%)
Apr 17, 2007 9.770 10.10 9.770 10.04 89,804 +0.25(+2.55%)
Apr 16, 2007 9.680 9.840 9.590 9.790 34,868 +0.14(+1.45%)
Apr 13, 2007 9.520 9.650 9.420 9.650 85,341 +0.16(+1.69%)
Apr 12, 2007 9.370 9.490 9.210 9.490 94,543 -0.02(-0.21%)
Apr 11, 2007 9.570 9.660 9.290 9.510 97,001 -0.10(-1.04%)
Apr 10, 2007 9.620 9.730 9.440 9.610 65,673 +0.02(+0.21%)
Apr 09, 2007 9.620 9.660 9.420 9.590 198,596 +0.00(+0.00%)
Apr 05, 2007 9.380 9.640 9.080 9.590 75,731 +0.22(+2.35%)
Apr 04, 2007 9.610 9.720 9.360 9.370 86,006 -0.26(-2.70%)
Apr 03, 2007 9.680 9.870 9.570 9.630 115,963 -0.05(-0.52%)
Apr 02, 2007 9.770 9.770 9.380 9.680 126,460 -0.08(-0.82%)
Mar 30, 2007 9.820 9.850 9.460 9.760 168,576 +0.06(+0.62%)
Mar 29, 2007 9.660 9.740 9.380 9.700 177,854 +0.09(+0.94%)
Mar 28, 2007 9.650 9.650 9.340 9.610 274,890 -0.11(-1.13%)
Mar 27, 2007 9.660 9.780 9.560 9.720 51,898 +0.05(+0.52%)
Mar 26, 2007 9.640 9.870 9.550 9.670 76,682 +0.09(+0.94%)
Mar 23, 2007 9.590 9.740 9.510 9.580 105,391 +0.03(+0.31%)
Mar 22, 2007 9.350 9.550 9.160 9.550 85,645 +0.26(+2.80%)
Mar 21, 2007 8.970 9.290 8.890 9.290 134,850 +0.30(+3.34%)
Mar 20, 2007 9.000 9.150 8.860 8.990 174,621 -0.03(-0.33%)
Mar 19, 2007 9.010 9.140 8.950 9.020 197,424 +0.05(+0.56%)
Mar 16, 2007 8.990 9.050 8.880 8.970 388,152 -0.03(-0.33%)
Mar 15, 2007 9.110 9.110 8.920 9.000 82,058 -0.10(-1.10%)
Mar 14, 2007 9.220 9.220 8.880 9.100 276,591 -0.09(-0.98%)
Mar 13, 2007 9.840 9.940 9.090 9.190 257,777 -0.65(-6.61%)
Mar 12, 2007 9.930 10.07 9.740 9.840 150,077 -0.20(-1.99%)
Mar 09, 2007 10.24 10.25 9.880 10.04 190,334 -0.11(-1.08%)
Mar 08, 2007 11.14 11.31 9.660 10.15 612,979 -1.36(-11.82%)
Mar 07, 2007 11.62 11.68 11.20 11.51 133,657 -0.01(-0.09%)
Mar 06, 2007 11.13 11.70 11.13 11.52 92,270 +0.15(+1.32%)
Mar 05, 2007 11.67 11.76 11.30 11.37 109,430 -0.46(-3.89%)
Mar 02, 2007 11.65 11.91 11.32 11.83 119,481 +0.15(+1.28%)
Mar 01, 2007 11.55 11.85 11.38 11.68 129,315 -0.13(-1.10%)
Feb 28, 2007 11.95 12.23 11.51 11.81 71,004 +0.01(+0.08%)
Feb 27, 2007 12.15 12.39 11.80 11.80 94,203 -0.54(-4.38%)
Feb 26, 2007 12.36 12.43 12.25 12.34 76,985 -0.02(-0.16%)
Feb 23, 2007 12.43 12.43 12.24 12.36 87,587 -0.10(-0.80%)
Feb 22, 2007 12.34 12.48 12.13 12.46 87,177 +0.11(+0.89%)
Feb 21, 2007 12.05 12.37 12.01 12.35 84,859 +0.28(+2.32%)
Feb 20, 2007 11.60 12.21 11.58 12.07 72,420 +0.42(+3.61%)
Feb 16, 2007 11.17 11.70 11.06 11.65 55,270 +0.48(+4.30%)
Feb 15, 2007 11.09 11.41 11.08 11.17 74,127 +0.04(+0.36%)
Feb 14, 2007 11.47 11.62 11.11 11.13 84,437 -0.29(-2.54%)
Feb 13, 2007 11.61 11.67 11.34 11.42 102,856 -0.13(-1.13%)
Feb 12, 2007 11.77 11.78 11.50 11.55 113,702 -0.16(-1.37%)
Feb 09, 2007 12.44 12.50 11.64 11.71 63,118 -0.76(-6.09%)
Feb 08, 2007 12.29 12.48 12.17 12.47 50,402 +0.14(+1.14%)
Feb 07, 2007 12.17 12.33 12.11 12.33 29,220 +0.15(+1.23%)
Feb 06, 2007 12.12 12.35 12.08 12.18 47,677 +0.03(+0.25%)
Feb 05, 2007 12.25 12.26 12.13 12.15 40,526 -0.04(-0.33%)
Feb 02, 2007 12.33 12.52 12.14 12.19 116,431 -0.30(-2.40%)
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.