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, 2014 4.050 4.040 4.040 4.040 94,400 +0.01(+0.25%)
Dec 30, 2014 4.000 4.040 3.970 4.030 303,198 +0.03(+0.75%)
Dec 29, 2014 4.030 4.030 3.963 4.000 98,463 -0.02(-0.50%)
Dec 26, 2014 4.010 4.065 3.950 4.020 56,927 +0.05(+1.26%)
Dec 24, 2014 4.000 3.970 3.970 3.970 18,000 -0.02(-0.50%)
Dec 23, 2014 4.020 4.060 3.820 3.990 103,324 -0.03(-0.75%)
Dec 22, 2014 3.990 4.040 3.850 4.020 177,904 +0.04(+1.01%)
Dec 19, 2014 4.040 4.050 3.810 3.980 169,105 -0.09(-2.09%)
Dec 18, 2014 3.960 4.080 3.790 4.065 79,099 +0.17(+4.23%)
Dec 17, 2014 3.630 3.920 3.580 3.900 83,136 +0.27(+7.44%)
Dec 16, 2014 3.560 3.730 3.410 3.630 149,611 +0.08(+2.25%)
Dec 15, 2014 3.730 3.760 3.530 3.550 139,792 -0.15(-4.05%)
Dec 12, 2014 3.670 3.780 3.670 3.700 83,729 -0.03(-0.80%)
Dec 11, 2014 3.750 3.880 3.720 3.730 195,949 +0.01(+0.27%)
Dec 10, 2014 3.890 3.900 3.720 3.720 111,776 -0.19(-4.86%)
Dec 09, 2014 3.680 3.910 3.630 3.910 76,301 +0.19(+5.11%)
Dec 08, 2014 3.780 3.820 3.710 3.720 94,352 -0.09(-2.36%)
Dec 05, 2014 3.840 4.260 3.800 3.810 399,058 +0.00(+0.00%)
Dec 04, 2014 3.820 3.920 3.800 3.810 323,028 -0.01(-0.26%)
Dec 03, 2014 3.890 3.920 3.810 3.820 518,020 +0.01(+0.26%)
Dec 02, 2014 3.720 3.840 3.720 3.810 87,877 +0.09(+2.42%)
Dec 01, 2014 3.960 4.010 3.720 3.720 149,329 -0.22(-5.58%)
Nov 28, 2014 4.160 4.160 3.920 3.940 44,709 -0.24(-5.74%)
Nov 26, 2014 4.090 4.180 4.180 4.180 34,400 +0.06(+1.46%)
Nov 25, 2014 4.250 4.250 4.110 4.120 68,766 -0.10(-2.37%)
Nov 24, 2014 4.200 4.250 4.160 4.220 128,291 +0.05(+1.20%)
Nov 21, 2014 4.220 4.230 4.150 4.170 66,321 +0.03(+0.72%)
Nov 20, 2014 4.130 4.200 4.100 4.140 120,615 -0.02(-0.48%)
Nov 19, 2014 4.200 4.220 4.107 4.160 111,926 -0.09(-2.12%)
Nov 18, 2014 4.240 4.290 4.170 4.250 168,984 +0.01(+0.24%)
Nov 17, 2014 4.220 4.280 4.210 4.240 166,364 +0.00(+0.00%)
Nov 14, 2014 4.290 4.320 4.210 4.240 191,416 -0.03(-0.70%)
Nov 13, 2014 4.340 4.360 4.270 4.270 35,686 -0.08(-1.84%)
Nov 12, 2014 4.230 4.370 4.230 4.350 54,213 +0.08(+1.87%)
Nov 11, 2014 4.380 4.380 4.200 4.270 98,036 -0.13(-2.95%)
Nov 10, 2014 4.360 4.510 4.320 4.400 53,328 +0.03(+0.69%)
Nov 07, 2014 4.310 4.370 4.020 4.370 63,825 +0.05(+1.16%)
Nov 06, 2014 4.390 4.390 4.260 4.320 83,048 -0.06(-1.37%)
Nov 05, 2014 4.290 4.420 4.200 4.380 75,465 +0.12(+2.82%)
Nov 04, 2014 4.390 4.390 4.170 4.260 127,967 -0.13(-2.96%)
Nov 03, 2014 4.490 4.520 4.340 4.390 85,154 -0.11(-2.44%)
Oct 31, 2014 4.560 4.560 4.368 4.500 237,150 +0.05(+1.12%)
Oct 30, 2014 4.260 4.450 4.182 4.450 165,563 +0.19(+4.46%)
Oct 29, 2014 4.280 4.290 4.150 4.260 113,603 +0.01(+0.24%)
Oct 28, 2014 4.030 4.250 4.030 4.250 115,262 +0.27(+6.78%)
Oct 27, 2014 4.060 4.110 3.950 3.980 108,704 -0.13(-3.16%)
Oct 24, 2014 4.200 4.220 4.020 4.110 207,362 -0.07(-1.67%)
Oct 23, 2014 4.150 4.250 4.100 4.180 58,190 +0.08(+1.95%)
Oct 22, 2014 4.200 4.210 4.100 4.100 78,746 -0.07(-1.68%)
Oct 21, 2014 4.160 4.280 4.000 4.170 67,382 +0.01(+0.24%)
Oct 20, 2014 4.140 4.200 4.010 4.160 109,275 -0.01(-0.24%)
Oct 17, 2014 4.280 4.280 4.040 4.170 207,560 -0.04(-0.95%)
Oct 16, 2014 4.090 4.380 4.090 4.210 183,991 +0.07(+1.69%)
Oct 15, 2014 4.010 4.160 3.960 4.140 177,461 +0.07(+1.72%)
Oct 14, 2014 4.000 4.100 3.950 4.070 190,685 +0.11(+2.78%)
Oct 13, 2014 3.830 3.980 3.800 3.960 360,831 +0.15(+3.94%)
Oct 10, 2014 3.700 3.850 3.670 3.810 171,701 +0.07(+1.87%)
Oct 09, 2014 3.900 3.900 3.730 3.740 102,307 -0.18(-4.59%)
Oct 08, 2014 3.760 3.950 3.700 3.920 205,436 +0.14(+3.70%)
Oct 07, 2014 3.710 3.790 3.670 3.780 513,582 +0.03(+0.80%)
Oct 06, 2014 3.790 3.800 3.670 3.750 327,649 -0.01(-0.27%)
Oct 03, 2014 3.720 3.790 3.680 3.760 239,297 +0.09(+2.45%)
Oct 02, 2014 3.750 3.830 3.600 3.670 710,305 -0.08(-2.13%)
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.