Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casella Waste Sys (NQ: CWST )

98.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2011 7.880 8.120 7.770 8.020 344,581 +0.32(+4.16%)
Jan 28, 2011 7.870 8.000 7.630 7.700 345,500 -0.31(-3.87%)
Jan 27, 2011 8.140 8.140 7.910 8.010 312,351 -0.12(-1.48%)
Jan 26, 2011 8.110 8.150 7.760 8.130 422,015 +0.09(+1.12%)
Jan 25, 2011 7.900 8.180 7.600 8.040 555,315 +0.50(+6.63%)
Jan 24, 2011 6.790 7.780 6.770 7.540 714,426 +1.28(+20.45%)
Jan 21, 2011 6.370 6.400 6.250 6.260 78,499 -0.08(-1.26%)
Jan 20, 2011 6.400 6.430 6.340 6.340 59,416 -0.13(-2.01%)
Jan 19, 2011 6.820 6.820 6.310 6.470 122,218 -0.33(-4.85%)
Jan 18, 2011 7.110 7.130 6.730 6.800 97,648 -0.36(-5.03%)
Jan 14, 2011 6.880 7.160 6.880 7.160 87,271 +0.30(+4.37%)
Jan 13, 2011 6.770 6.900 6.680 6.860 63,457 +0.09(+1.33%)
Jan 12, 2011 6.730 6.770 6.660 6.770 47,656 +0.12(+1.80%)
Jan 11, 2011 6.570 6.680 6.530 6.650 68,010 +0.09(+1.33%)
Jan 10, 2011 6.840 6.880 6.490 6.562 175,767 -0.34(-4.89%)
Jan 07, 2011 7.050 7.080 6.810 6.900 75,984 -0.15(-2.13%)
Jan 06, 2011 7.220 7.220 6.980 7.050 90,875 -0.17(-2.35%)
Jan 05, 2011 6.900 7.260 6.890 7.220 115,932 +0.33(+4.79%)
Jan 04, 2011 7.230 7.240 6.810 6.890 165,012 -0.31(-4.31%)
Jan 03, 2011 7.120 7.240 7.120 7.200 91,564 +0.11(+1.55%)
Dec 31, 2010 7.050 7.230 7.040 7.090 75,664 +0.01(+0.14%)
Dec 30, 2010 7.220 7.250 7.080 7.080 135,312 -0.11(-1.53%)
Dec 29, 2010 7.100 7.250 7.050 7.190 81,328 +0.13(+1.84%)
Dec 28, 2010 7.130 7.190 7.030 7.060 69,710 -0.04(-0.56%)
Dec 27, 2010 7.000 7.170 6.910 7.100 115,527 +0.13(+1.87%)
Dec 23, 2010 6.800 6.990 6.800 6.970 60,997 +0.16(+2.35%)
Dec 22, 2010 6.890 6.940 6.760 6.810 84,604 -0.04(-0.58%)
Dec 21, 2010 6.870 6.900 6.770 6.850 227,363 +0.00(+0.00%)
Dec 20, 2010 6.790 6.990 6.750 6.850 173,602 +0.16(+2.39%)
Dec 17, 2010 6.750 6.770 6.690 6.690 178,848 -0.05(-0.74%)
Dec 16, 2010 6.530 6.780 6.430 6.740 140,611 +0.18(+2.74%)
Dec 15, 2010 6.120 6.580 6.060 6.560 234,678 -0.22(-3.24%)
Dec 14, 2010 6.750 6.870 6.570 6.780 232,758 +0.08(+1.19%)
Dec 13, 2010 6.410 6.800 6.410 6.700 316,050 +0.43(+6.86%)
Dec 10, 2010 5.960 6.290 5.950 6.270 208,340 +0.29(+4.85%)
Dec 09, 2010 5.920 6.000 5.850 5.980 113,447 +0.12(+2.05%)
Dec 08, 2010 5.530 5.980 5.530 5.860 194,032 +0.34(+6.16%)
Dec 07, 2010 5.210 5.550 5.200 5.520 208,364 +0.34(+6.56%)
Dec 06, 2010 5.040 5.200 5.040 5.180 116,739 +0.14(+2.78%)
Dec 03, 2010 4.970 5.080 4.970 5.040 86,045 +0.03(+0.60%)
Dec 02, 2010 4.470 5.050 4.470 5.010 194,418 +0.56(+12.58%)
Dec 01, 2010 4.640 4.650 4.310 4.450 149,956 -0.11(-2.41%)
Nov 30, 2010 4.530 4.620 4.460 4.560 82,959 -0.03(-0.65%)
Nov 29, 2010 4.510 4.610 4.430 4.590 48,084 +0.05(+1.10%)
Nov 26, 2010 4.500 4.560 4.500 4.540 5,794 +0.03(+0.67%)
Nov 24, 2010 4.390 4.510 4.510 4.510 64,640 +0.14(+3.20%)
Nov 23, 2010 4.430 4.430 4.310 4.370 47,593 -0.08(-1.80%)
Nov 22, 2010 4.570 4.640 4.420 4.450 44,326 -0.12(-2.63%)
Nov 19, 2010 4.540 4.590 4.300 4.570 116,818 +0.03(+0.66%)
Nov 18, 2010 4.630 4.660 4.440 4.540 145,231 -0.05(-1.09%)
Nov 17, 2010 4.660 4.680 4.590 4.590 66,388 -0.07(-1.50%)
Nov 16, 2010 4.720 4.720 4.600 4.660 117,952 -0.11(-2.31%)
Nov 15, 2010 4.620 4.790 4.620 4.770 26,256 +0.11(+2.36%)
Nov 12, 2010 4.630 4.720 4.600 4.660 44,018 +0.00(+0.00%)
Nov 11, 2010 4.660 4.710 4.650 4.660 51,694 -0.05(-1.06%)
Nov 10, 2010 4.900 4.900 4.650 4.710 113,699 -0.16(-3.29%)
Nov 09, 2010 4.910 4.930 4.840 4.870 78,931 -0.02(-0.41%)
Nov 08, 2010 4.850 4.950 4.850 4.890 42,992 +0.02(+0.41%)
Nov 05, 2010 4.870 4.870 4.790 4.870 53,812 +0.00(+0.00%)
Nov 04, 2010 4.860 4.890 4.810 4.870 51,486 +0.08(+1.67%)
Nov 03, 2010 4.800 4.810 4.740 4.790 33,441 +0.02(+0.42%)
Nov 02, 2010 4.740 4.790 4.720 4.770 43,646 +0.06(+1.27%)
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.