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 (%)
Jul 29, 2016 9.140 9.430 8.900 9.360 316,049 +0.51(+5.76%)
Jul 28, 2016 9.010 9.040 8.850 8.850 176,142 -0.12(-1.34%)
Jul 27, 2016 9.060 9.170 8.840 8.970 208,935 -0.02(-0.22%)
Jul 26, 2016 8.860 9.025 8.630 8.990 312,899 +0.16(+1.81%)
Jul 25, 2016 8.950 9.000 8.710 8.830 373,675 -0.20(-2.21%)
Jul 22, 2016 9.050 9.110 8.950 9.030 384,354 +0.01(+0.11%)
Jul 21, 2016 9.180 9.200 9.020 9.020 206,426 -0.16(-1.74%)
Jul 20, 2016 9.050 9.240 9.015 9.180 243,593 +0.14(+1.55%)
Jul 19, 2016 9.140 9.200 9.020 9.040 364,483 -0.06(-0.66%)
Jul 18, 2016 9.450 9.461 9.080 9.100 477,098 -0.02(-0.22%)
Jul 15, 2016 9.050 9.220 8.980 9.120 479,339 +0.15(+1.67%)
Jul 14, 2016 9.000 9.130 8.960 8.970 595,381 +0.08(+0.90%)
Jul 13, 2016 8.770 8.960 8.710 8.890 601,501 +0.18(+2.07%)
Jul 12, 2016 8.520 8.737 8.480 8.710 361,613 +0.28(+3.32%)
Jul 11, 2016 8.250 8.500 8.250 8.430 289,991 +0.20(+2.43%)
Jul 08, 2016 8.250 8.390 8.100 8.230 300,363 +0.04(+0.49%)
Jul 07, 2016 7.880 8.250 7.790 8.190 379,932 +0.30(+3.80%)
Jul 05, 2016 7.840 7.930 7.770 7.890 218,867 +0.00(+0.00%)
Jul 01, 2016 7.900 7.890 7.890 7.890 108,100 +0.04(+0.51%)
Jun 30, 2016 7.580 7.850 7.540 7.850 123,133 +0.24(+3.15%)
Jun 29, 2016 7.630 7.690 7.520 7.610 108,667 +0.07(+0.93%)
Jun 28, 2016 7.600 7.700 7.500 7.540 100,566 +0.00(+0.00%)
Jun 27, 2016 7.580 7.630 7.430 7.540 113,699 -0.07(-0.92%)
Jun 24, 2016 7.420 7.660 7.380 7.610 376,578 -0.19(-2.44%)
Jun 23, 2016 7.730 7.880 7.660 7.800 98,307 +0.15(+1.96%)
Jun 22, 2016 7.830 7.830 7.630 7.650 49,277 -0.15(-1.92%)
Jun 21, 2016 7.810 7.900 7.750 7.800 90,871 -0.01(-0.13%)
Jun 20, 2016 7.640 7.860 7.590 7.810 164,703 +0.30(+3.99%)
Jun 17, 2016 7.610 7.720 7.490 7.510 269,460 -0.13(-1.70%)
Jun 16, 2016 7.450 7.700 7.380 7.640 134,401 +0.11(+1.46%)
Jun 15, 2016 7.550 7.700 7.350 7.530 85,982 +0.02(+0.27%)
Jun 14, 2016 7.380 7.540 7.210 7.510 74,575 +0.11(+1.49%)
Jun 13, 2016 7.440 7.490 7.330 7.400 62,517 -0.07(-0.94%)
Jun 10, 2016 7.560 7.560 7.420 7.470 58,988 -0.12(-1.58%)
Jun 09, 2016 7.550 7.660 7.480 7.590 103,310 -0.03(-0.39%)
Jun 08, 2016 7.390 7.660 7.280 7.620 311,034 +0.20(+2.70%)
Jun 07, 2016 7.420 7.550 7.320 7.420 214,592 +0.05(+0.68%)
Jun 06, 2016 7.170 7.380 7.170 7.370 99,309 +0.20(+2.79%)
Jun 03, 2016 7.180 7.210 7.030 7.170 85,146 +0.01(+0.14%)
Jun 02, 2016 7.310 7.310 7.080 7.160 85,992 -0.01(-0.14%)
Jun 01, 2016 7.170 7.360 6.644 7.170 111,107 -0.01(-0.14%)
May 31, 2016 7.170 7.280 7.070 7.180 81,478 +0.01(+0.14%)
May 27, 2016 7.070 7.170 7.170 7.170 61,500 +0.09(+1.27%)
May 26, 2016 7.030 7.120 6.920 7.080 69,788 +0.04(+0.57%)
May 25, 2016 7.100 7.170 6.975 7.040 105,632 -0.06(-0.85%)
May 24, 2016 6.880 7.180 6.880 7.100 109,650 +0.25(+3.65%)
May 23, 2016 7.020 7.065 6.820 6.850 83,867 -0.15(-2.14%)
May 20, 2016 6.940 7.050 6.730 7.000 128,874 +0.11(+1.60%)
May 19, 2016 6.930 7.030 6.800 6.890 75,549 -0.09(-1.29%)
May 18, 2016 6.740 7.110 6.690 6.980 191,381 +0.19(+2.80%)
May 17, 2016 7.040 7.062 6.750 6.790 132,768 -0.24(-3.41%)
May 16, 2016 7.110 7.150 7.010 7.030 121,105 -0.04(-0.57%)
May 13, 2016 7.140 7.600 7.050 7.070 98,542 -0.07(-0.98%)
May 12, 2016 7.360 7.410 7.030 7.140 179,351 -0.24(-3.25%)
May 11, 2016 7.450 7.600 7.160 7.380 172,229 -0.07(-0.94%)
May 10, 2016 7.540 7.610 7.450 7.450 323,161 +0.08(+1.09%)
May 09, 2016 7.370 7.750 7.270 7.370 268,092 +0.22(+3.08%)
May 06, 2016 7.080 7.290 7.056 7.150 72,905 +0.00(+0.00%)
May 05, 2016 7.250 7.620 7.150 7.150 268,518 -0.02(-0.28%)
May 04, 2016 7.100 7.320 7.060 7.170 186,740 +0.05(+0.70%)
May 03, 2016 7.050 7.190 6.970 7.120 75,778 +0.02(+0.28%)
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.