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 (%)
Mar 30, 2012 6.360 6.360 6.230 6.230 47,597 -0.07(-1.11%)
Mar 29, 2012 6.290 6.330 6.200 6.300 87,664 -0.05(-0.79%)
Mar 28, 2012 6.540 6.600 6.270 6.350 66,244 -0.16(-2.46%)
Mar 27, 2012 6.630 6.650 6.490 6.510 45,924 -0.09(-1.36%)
Mar 26, 2012 6.420 6.650 6.370 6.600 71,409 +0.25(+3.94%)
Mar 23, 2012 6.330 6.360 6.195 6.350 56,032 +0.01(+0.16%)
Mar 22, 2012 6.220 6.340 6.220 6.340 71,482 +0.03(+0.48%)
Mar 21, 2012 6.370 6.430 6.270 6.310 42,780 -0.05(-0.79%)
Mar 20, 2012 6.210 6.420 6.210 6.360 95,677 +0.08(+1.27%)
Mar 19, 2012 6.310 6.380 6.200 6.280 54,039 -0.04(-0.63%)
Mar 16, 2012 6.300 6.340 6.140 6.320 169,319 +0.01(+0.16%)
Mar 15, 2012 6.400 6.400 6.250 6.310 81,784 -0.11(-1.71%)
Mar 14, 2012 6.400 6.430 6.315 6.420 73,610 +0.03(+0.47%)
Mar 13, 2012 6.320 6.400 6.250 6.390 56,429 +0.14(+2.24%)
Mar 12, 2012 6.260 6.300 6.200 6.250 115,071 +0.01(+0.16%)
Mar 09, 2012 6.250 6.340 6.200 6.240 53,795 -0.02(-0.32%)
Mar 08, 2012 6.240 6.310 6.120 6.260 145,531 +0.04(+0.64%)
Mar 07, 2012 6.230 6.310 6.150 6.220 192,739 +0.00(+0.00%)
Mar 06, 2012 6.200 6.310 6.160 6.220 176,638 -0.04(-0.64%)
Mar 05, 2012 6.230 6.330 6.200 6.260 124,364 +0.01(+0.16%)
Mar 02, 2012 6.380 6.480 6.190 6.250 148,048 -0.10(-1.57%)
Mar 01, 2012 6.410 6.690 6.350 6.350 124,911 -0.20(-3.05%)
Feb 29, 2012 6.770 6.770 6.450 6.550 643,559 -0.21(-3.11%)
Feb 28, 2012 6.640 6.880 6.630 6.760 60,880 +0.13(+1.96%)
Feb 27, 2012 6.590 6.740 6.450 6.630 56,097 +0.01(+0.15%)
Feb 24, 2012 6.740 6.740 6.530 6.620 55,019 -0.13(-1.93%)
Feb 23, 2012 6.710 6.780 6.690 6.750 96,549 +0.05(+0.75%)
Feb 22, 2012 6.680 6.770 6.670 6.700 44,006 +0.00(+0.00%)
Feb 21, 2012 6.780 6.810 6.670 6.700 48,028 -0.05(-0.74%)
Feb 17, 2012 6.860 6.900 6.700 6.750 109,908 -0.05(-0.74%)
Feb 16, 2012 6.810 6.940 6.780 6.800 75,367 -0.02(-0.29%)
Feb 15, 2012 6.910 6.950 6.770 6.820 75,467 -0.06(-0.87%)
Feb 14, 2012 6.850 6.900 6.770 6.880 61,583 -0.02(-0.29%)
Feb 13, 2012 6.990 7.000 6.875 6.900 70,007 +0.00(+0.00%)
Feb 10, 2012 6.920 6.990 6.830 6.900 51,971 -0.12(-1.71%)
Feb 09, 2012 7.110 7.130 7.000 7.020 69,573 -0.07(-0.99%)
Feb 08, 2012 7.090 7.120 7.030 7.090 149,397 +0.01(+0.14%)
Feb 07, 2012 7.070 7.150 7.000 7.080 106,024 +0.02(+0.28%)
Feb 06, 2012 6.940 7.150 6.870 7.060 77,445 +0.06(+0.86%)
Feb 03, 2012 7.000 7.090 6.930 7.000 106,158 +0.10(+1.45%)
Feb 02, 2012 6.990 6.990 6.850 6.900 59,149 -0.05(-0.72%)
Feb 01, 2012 6.960 6.990 6.810 6.950 110,697 +0.09(+1.31%)
Jan 31, 2012 6.930 6.970 6.740 6.860 83,580 +0.00(+0.00%)
Jan 30, 2012 6.830 6.980 6.710 6.860 78,135 -0.02(-0.29%)
Jan 27, 2012 6.870 6.930 6.760 6.880 54,946 -0.02(-0.29%)
Jan 26, 2012 7.030 7.030 6.820 6.900 94,880 -0.10(-1.43%)
Jan 25, 2012 6.850 7.034 6.660 7.000 34,216 +0.15(+2.19%)
Jan 24, 2012 6.830 6.980 6.750 6.850 326,136 -0.10(-1.44%)
Jan 23, 2012 6.880 6.962 6.850 6.950 30,972 -0.03(-0.43%)
Jan 20, 2012 6.920 6.990 6.810 6.980 51,795 +0.03(+0.43%)
Jan 19, 2012 7.010 7.050 6.910 6.950 76,255 -0.05(-0.71%)
Jan 18, 2012 6.990 7.100 6.930 7.000 65,587 +0.00(+0.00%)
Jan 17, 2012 6.870 7.020 6.850 7.000 95,976 +0.19(+2.79%)
Jan 13, 2012 6.730 6.840 6.670 6.810 76,158 -0.03(-0.44%)
Jan 12, 2012 6.890 6.950 6.670 6.840 61,553 -0.02(-0.29%)
Jan 11, 2012 6.790 6.930 6.790 6.860 54,985 +0.05(+0.73%)
Jan 10, 2012 6.540 6.820 6.490 6.810 390,439 +0.38(+5.91%)
Jan 09, 2012 6.460 6.480 6.280 6.430 66,860 +0.01(+0.16%)
Jan 06, 2012 6.420 6.500 6.230 6.420 57,558 -0.01(-0.16%)
Jan 05, 2012 6.410 6.500 6.220 6.430 55,498 -0.02(-0.31%)
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.