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

Casella Waste Sys (NQ: CWST )

100.59 +1.34 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2011 5.170 5.440 5.111 5.260 93,305 -0.04(-0.75%)
Sep 29, 2011 5.500 5.500 5.050 5.300 159,251 -0.01(-0.19%)
Sep 28, 2011 5.670 5.717 5.310 5.310 97,154 -0.34(-6.02%)
Sep 27, 2011 5.690 5.820 5.470 5.650 132,513 +0.13(+2.36%)
Sep 26, 2011 5.520 5.580 5.120 5.520 122,755 +0.10(+1.85%)
Sep 23, 2011 5.240 5.450 5.200 5.420 153,124 +0.18(+3.44%)
Sep 22, 2011 5.250 5.550 5.070 5.240 182,299 -0.24(-4.38%)
Sep 21, 2011 5.740 6.110 5.450 5.480 109,741 -0.24(-4.20%)
Sep 20, 2011 5.910 6.110 5.700 5.720 106,976 -0.12(-2.05%)
Sep 19, 2011 5.880 6.030 5.730 5.840 90,458 -0.20(-3.31%)
Sep 16, 2011 5.850 6.080 5.810 6.040 221,403 +0.24(+4.14%)
Sep 15, 2011 5.930 5.990 5.700 5.800 94,882 -0.03(-0.51%)
Sep 14, 2011 5.660 6.010 5.490 5.830 257,657 +0.25(+4.48%)
Sep 13, 2011 5.560 5.670 5.340 5.580 160,319 +0.06(+1.09%)
Sep 12, 2011 5.570 5.800 5.330 5.520 107,145 -0.19(-3.33%)
Sep 09, 2011 5.810 5.910 5.550 5.710 132,459 -0.15(-2.56%)
Sep 08, 2011 6.100 6.250 5.840 5.860 180,832 -0.27(-4.40%)
Sep 07, 2011 5.890 6.200 5.810 6.130 207,066 +0.39(+6.79%)
Sep 06, 2011 5.550 5.920 5.550 5.740 132,618 +0.14(+2.50%)
Sep 02, 2011 5.880 5.990 5.560 5.600 113,828 -0.45(-7.44%)
Sep 01, 2011 5.750 6.100 5.740 6.050 156,869 +0.31(+5.40%)
Aug 31, 2011 5.850 5.850 5.680 5.740 144,545 -0.05(-0.86%)
Aug 30, 2011 5.650 5.970 5.550 5.790 167,184 +0.24(+4.32%)
Aug 29, 2011 5.220 5.570 5.210 5.550 89,209 +0.41(+7.98%)
Aug 26, 2011 4.960 5.230 4.930 5.140 68,639 +0.12(+2.39%)
Aug 25, 2011 5.380 5.380 4.960 5.020 74,973 -0.31(-5.82%)
Aug 24, 2011 5.110 5.340 4.980 5.330 38,570 +0.18(+3.50%)
Aug 23, 2011 4.780 5.190 4.700 5.150 84,560 +0.41(+8.65%)
Aug 22, 2011 4.960 4.960 4.700 4.740 46,153 -0.07(-1.46%)
Aug 19, 2011 4.820 5.000 4.750 4.810 95,769 -0.13(-2.63%)
Aug 18, 2011 5.050 5.070 4.890 4.940 130,022 -0.36(-6.79%)
Aug 17, 2011 5.390 5.500 5.171 5.300 37,434 -0.05(-0.93%)
Aug 16, 2011 5.540 5.570 5.150 5.350 88,399 -0.29(-5.14%)
Aug 15, 2011 5.530 5.750 5.530 5.640 83,333 +0.18(+3.30%)
Aug 12, 2011 5.350 5.560 5.310 5.460 143,762 +0.17(+3.21%)
Aug 11, 2011 4.600 5.330 4.600 5.290 204,430 +0.69(+15.00%)
Aug 10, 2011 4.950 4.980 4.580 4.600 219,840 -0.49(-9.63%)
Aug 09, 2011 4.940 5.480 4.500 5.090 181,901 +0.36(+7.61%)
Aug 08, 2011 5.120 5.220 4.730 4.730 256,165 -0.63(-11.75%)
Aug 05, 2011 5.740 5.860 5.250 5.360 165,576 -0.28(-4.96%)
Aug 04, 2011 5.790 5.860 5.630 5.640 231,405 -0.26(-4.41%)
Aug 03, 2011 5.990 6.035 5.660 5.900 181,372 -0.06(-1.01%)
Aug 02, 2011 6.200 6.360 5.960 5.960 159,218 -0.28(-4.49%)
Aug 01, 2011 6.390 6.410 6.240 6.240 154,045 -0.05(-0.79%)
Jul 29, 2011 6.000 6.290 5.910 6.290 91,260 +0.19(+3.11%)
Jul 28, 2011 6.040 6.240 6.000 6.100 99,908 +0.06(+0.99%)
Jul 27, 2011 6.300 6.340 6.020 6.040 112,332 -0.30(-4.73%)
Jul 26, 2011 6.450 6.450 6.340 6.340 100,778 -0.11(-1.71%)
Jul 25, 2011 6.400 6.500 6.390 6.450 83,268 -0.05(-0.77%)
Jul 22, 2011 6.530 6.560 6.450 6.500 51,350 -0.04(-0.61%)
Jul 21, 2011 6.450 6.680 6.400 6.540 94,689 +0.12(+1.87%)
Jul 20, 2011 6.490 6.490 6.390 6.420 67,021 -0.07(-1.08%)
Jul 19, 2011 6.470 6.590 6.410 6.490 92,264 +0.08(+1.25%)
Jul 18, 2011 6.350 6.450 6.340 6.410 106,269 +0.03(+0.47%)
Jul 15, 2011 6.380 6.430 6.250 6.380 111,363 +0.01(+0.16%)
Jul 14, 2011 6.600 6.600 6.300 6.370 78,756 -0.19(-2.90%)
Jul 13, 2011 6.450 6.620 6.360 6.560 123,974 +0.15(+2.34%)
Jul 12, 2011 6.340 6.510 6.150 6.410 196,330 +0.02(+0.31%)
Jul 11, 2011 6.660 6.660 6.320 6.390 112,640 -0.32(-4.77%)
Jul 08, 2011 6.570 6.800 6.510 6.710 142,759 +0.01(+0.15%)
Jul 07, 2011 6.460 6.750 6.334 6.700 164,282 +0.30(+4.69%)
Jul 06, 2011 6.270 6.470 6.220 6.400 109,401 +0.13(+2.07%)
Jul 05, 2011 6.110 6.310 6.070 6.270 139,075 +0.14(+2.28%)
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.