Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	86.16	86.16	82.07	82.24	355,050	-4.68(-5.38%)
Apr 28, 2022	87.98	87.99	86.48	86.92	243,954	-0.18(-0.21%)
Apr 27, 2022	85.77	87.82	85.77	87.10	323,507	+1.24(+1.44%)
Apr 26, 2022	84.21	86.46	84.21	85.86	279,707	+1.28(+1.51%)
Apr 25, 2022	84.12	84.64	82.56	84.58	246,276	+0.09(+0.11%)
Apr 22, 2022	87.35	87.35	84.24	84.49	184,195	-2.91(-3.33%)
Apr 21, 2022	89.21	89.41	86.93	87.40	168,382	-1.06(-1.20%)
Apr 20, 2022	88.43	89.00	87.65	88.46	176,092	+0.18(+0.20%)
Apr 19, 2022	87.35	88.68	87.35	88.28	123,020	+1.08(+1.24%)
Apr 18, 2022	87.58	88.00	86.38	87.20	126,944	-0.71(-0.81%)
Apr 14, 2022	89.09	90.27	87.50	87.91	199,402	-0.83(-0.94%)
Apr 13, 2022	91.18	91.48	88.24	88.74	358,769	-2.41(-2.64%)
Apr 12, 2022	90.18	92.20	89.77	91.15	363,784	+1.10(+1.22%)
Apr 11, 2022	89.27	90.18	88.90	90.05	250,226	+0.64(+0.72%)
Apr 08, 2022	89.00	89.77	88.55	89.41	251,244	+0.65(+0.73%)
Apr 07, 2022	87.60	89.24	87.01	88.76	314,461	+1.26(+1.44%)
Apr 06, 2022	86.50	88.15	86.50	87.50	146,468	+0.88(+1.02%)
Apr 05, 2022	86.88	88.81	86.19	86.62	246,497	-0.84(-0.96%)
Apr 04, 2022	88.58	88.66	87.01	87.46	153,544	-0.77(-0.87%)

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.