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 (%)
Dec 31, 2009 4.090 4.020 4.020 4.020 64,000 -0.02(-0.50%)
Dec 30, 2009 4.070 4.110 4.030 4.040 144,260 -0.01(-0.25%)
Dec 29, 2009 4.190 4.190 4.010 4.050 134,995 -0.15(-3.57%)
Dec 28, 2009 4.350 4.430 4.090 4.200 137,673 -0.20(-4.55%)
Dec 24, 2009 4.510 4.510 4.320 4.400 25,017 -0.15(-3.30%)
Dec 23, 2009 4.290 4.590 4.260 4.550 134,190 +0.26(+6.06%)
Dec 22, 2009 4.200 4.400 4.191 4.290 125,107 +0.09(+2.14%)
Dec 21, 2009 4.170 4.270 4.110 4.200 216,868 +0.10(+2.44%)
Dec 18, 2009 4.000 4.330 4.000 4.100 254,526 +0.10(+2.50%)
Dec 17, 2009 3.900 4.050 3.900 4.000 111,336 +0.03(+0.76%)
Dec 16, 2009 4.030 4.060 3.970 3.970 415,139 -0.03(-0.75%)
Dec 15, 2009 4.000 4.230 3.980 4.000 359,314 -0.05(-1.23%)
Dec 14, 2009 4.040 4.220 3.861 4.050 241,635 +0.17(+4.38%)
Dec 11, 2009 3.860 3.980 3.770 3.880 64,136 +0.08(+2.11%)
Dec 10, 2009 3.780 3.920 3.754 3.800 100,253 +0.03(+0.80%)
Dec 09, 2009 3.620 3.940 3.610 3.770 95,287 +0.20(+5.60%)
Dec 08, 2009 3.690 3.730 3.567 3.570 52,508 -0.09(-2.46%)
Dec 07, 2009 3.970 3.980 3.620 3.660 172,449 -0.32(-8.04%)
Dec 04, 2009 4.150 4.360 3.980 3.980 170,849 -0.06(-1.61%)
Dec 03, 2009 4.100 4.200 4.030 4.045 104,879 -0.01(-0.37%)
Dec 02, 2009 4.090 4.092 3.990 4.060 102,755 -0.02(-0.49%)
Dec 01, 2009 4.240 4.250 3.951 4.080 331,059 -0.06(-1.45%)
Nov 30, 2009 4.110 4.340 4.000 4.140 162,885 +0.04(+0.98%)
Nov 27, 2009 3.910 4.170 3.820 4.100 95,259 +0.11(+2.76%)
Nov 25, 2009 4.190 4.190 3.990 3.990 117,492 -0.20(-4.77%)
Nov 24, 2009 4.160 4.300 3.700 4.190 354,398 +0.14(+3.46%)
Nov 23, 2009 3.230 4.170 3.230 4.050 1,690,056 +0.78(+23.85%)
Nov 20, 2009 3.010 3.270 2.910 3.270 84,208 +0.22(+7.21%)
Nov 19, 2009 2.910 3.050 2.900 3.050 52,414 +0.13(+4.45%)
Nov 18, 2009 2.980 3.000 2.900 2.920 28,092 -0.03(-1.02%)
Nov 17, 2009 2.910 3.040 2.910 2.950 32,328 +0.00(+0.00%)
Nov 16, 2009 3.020 3.270 2.900 2.950 43,644 -0.09(-2.96%)
Nov 13, 2009 3.240 3.280 2.960 3.040 84,177 -0.11(-3.49%)
Nov 12, 2009 2.890 3.250 2.870 3.150 118,456 +0.21(+7.14%)
Nov 11, 2009 2.973 2.973 2.860 2.940 51,599 +0.00(+0.00%)
Nov 10, 2009 2.970 2.980 2.900 2.940 28,559 -0.08(-2.67%)
Nov 09, 2009 3.100 3.100 2.950 3.021 100,607 -0.08(-2.55%)
Nov 06, 2009 3.100 3.123 3.050 3.100 27,317 -0.02(-0.64%)
Nov 05, 2009 3.070 3.120 3.010 3.120 48,466 +0.05(+1.63%)
Nov 04, 2009 2.970 3.080 2.900 3.070 98,424 +0.17(+5.86%)
Nov 03, 2009 2.750 2.900 2.550 2.900 29,018 +0.09(+3.20%)
Nov 02, 2009 2.810 2.830 2.730 2.810 37,488 +0.02(+0.72%)
Oct 30, 2009 2.750 2.820 2.690 2.790 84,286 +0.02(+0.72%)
Oct 29, 2009 2.650 2.800 2.640 2.770 57,613 +0.14(+5.32%)
Oct 28, 2009 2.650 2.720 2.580 2.630 60,309 -0.05(-1.87%)
Oct 27, 2009 2.770 2.780 2.680 2.680 82,382 -0.11(-3.94%)
Oct 26, 2009 2.860 2.970 2.750 2.790 85,209 -0.10(-3.46%)
Oct 23, 2009 2.930 2.950 2.800 2.890 117,180 +0.02(+0.70%)
Oct 22, 2009 2.970 2.970 2.810 2.870 95,592 -0.12(-4.01%)
Oct 21, 2009 3.070 3.100 2.950 2.990 186,195 -0.04(-1.32%)
Oct 20, 2009 3.000 3.070 2.900 3.030 66,721 +0.01(+0.33%)
Oct 19, 2009 2.950 3.020 2.920 3.020 42,395 +0.05(+1.68%)
Oct 16, 2009 3.040 3.050 2.910 2.970 45,767 -0.09(-2.94%)
Oct 15, 2009 2.850 3.140 2.850 3.060 138,496 +0.18(+6.25%)
Oct 14, 2009 2.900 2.950 2.850 2.880 35,014 -0.01(-0.35%)
Oct 13, 2009 2.900 2.910 2.860 2.890 131,807 -0.01(-0.34%)
Oct 12, 2009 2.898 2.900 2.850 2.900 55,702 +0.07(+2.47%)
Oct 09, 2009 2.900 2.900 2.770 2.830 101,206 -0.06(-2.08%)
Oct 08, 2009 2.990 2.990 2.750 2.890 75,859 +0.10(+3.58%)
Oct 07, 2009 2.720 2.920 2.710 2.790 200,390 +0.03(+1.09%)
Oct 06, 2009 2.800 2.800 2.720 2.760 96,933 +0.01(+0.36%)
Oct 05, 2009 2.820 2.877 2.750 2.750 21,874 -0.02(-0.72%)
Oct 02, 2009 2.810 2.900 2.700 2.770 179,863 -0.11(-3.82%)
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.