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 (%)
Apr 30, 2009 2.000 2.200 1.988 2.060 175,745 +0.07(+3.52%)
Apr 29, 2009 1.760 1.990 1.750 1.990 122,792 +0.26(+15.03%)
Apr 28, 2009 1.650 1.750 1.640 1.730 70,749 +0.01(+0.58%)
Apr 27, 2009 1.630 1.750 1.610 1.720 140,495 +0.02(+1.18%)
Apr 24, 2009 1.610 1.740 1.540 1.700 119,901 +0.11(+6.92%)
Apr 23, 2009 1.700 1.750 1.560 1.590 95,955 -0.06(-3.64%)
Apr 22, 2009 1.660 1.710 1.620 1.650 73,707 -0.04(-2.37%)
Apr 21, 2009 1.510 1.690 1.480 1.690 110,341 +0.14(+9.03%)
Apr 20, 2009 1.720 1.730 1.550 1.550 107,117 -0.19(-10.92%)
Apr 17, 2009 1.760 1.800 1.730 1.740 72,063 -0.01(-0.57%)
Apr 16, 2009 1.730 1.810 1.680 1.750 88,985 +0.05(+2.94%)
Apr 15, 2009 1.660 1.740 1.620 1.700 149,111 +0.02(+1.19%)
Apr 14, 2009 1.750 1.790 1.610 1.680 185,589 -0.11(-6.15%)
Apr 13, 2009 1.770 1.900 1.770 1.790 123,029 -0.01(-0.56%)
Apr 09, 2009 1.770 1.950 1.630 1.800 222,233 +0.09(+5.26%)
Apr 08, 2009 1.560 1.756 1.560 1.710 97,053 +0.17(+11.04%)
Apr 07, 2009 1.730 1.750 1.430 1.540 223,207 -0.20(-11.49%)
Apr 06, 2009 1.820 1.850 1.730 1.740 130,482 -0.12(-6.45%)
Apr 03, 2009 1.630 1.930 1.630 1.860 138,150 +0.19(+11.38%)
Apr 02, 2009 1.900 2.090 1.590 1.670 376,018 -0.18(-9.73%)
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.