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

Casella Waste Sys (NQ: CWST )

99.75 +1.89 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2016 5.940 5.980 5.820 5.950 154,772 +0.02(+0.34%)
Jan 28, 2016 5.800 6.000 5.760 5.930 94,262 +0.17(+2.95%)
Jan 27, 2016 5.940 5.940 5.700 5.760 96,157 -0.18(-3.03%)
Jan 26, 2016 6.140 6.140 5.730 5.940 240,998 +0.29(+5.13%)
Jan 25, 2016 5.590 5.750 5.580 5.650 81,273 +0.03(+0.53%)
Jan 22, 2016 5.540 5.620 5.480 5.620 116,503 +0.14(+2.55%)
Jan 21, 2016 5.390 5.555 5.350 5.480 225,237 +0.07(+1.29%)
Jan 20, 2016 5.310 5.630 5.230 5.410 289,044 +0.03(+0.56%)
Jan 19, 2016 5.500 5.680 5.250 5.380 348,489 -0.05(-0.92%)
Jan 15, 2016 5.560 5.430 5.430 5.430 178,500 -0.28(-4.90%)
Jan 14, 2016 5.610 5.760 5.540 5.710 233,600 +0.15(+2.70%)
Jan 13, 2016 5.630 5.680 5.510 5.560 121,529 -0.04(-0.71%)
Jan 12, 2016 5.660 5.680 5.540 5.600 87,567 -0.02(-0.36%)
Jan 11, 2016 5.590 5.660 5.530 5.620 110,922 +0.02(+0.36%)
Jan 08, 2016 5.770 5.840 5.580 5.600 126,850 -0.14(-2.44%)
Jan 07, 2016 5.740 5.880 5.740 5.740 92,896 -0.12(-2.05%)
Jan 06, 2016 5.700 5.930 5.700 5.860 90,177 +0.06(+1.03%)
Jan 05, 2016 5.830 6.140 5.770 5.800 46,722 +0.01(+0.17%)
Jan 04, 2016 5.900 5.944 5.730 5.790 187,043 -0.19(-3.18%)
Dec 31, 2015 6.050 5.980 5.980 5.980 89,400 -0.07(-1.16%)
Dec 30, 2015 6.050 6.170 5.970 6.050 61,432 +0.00(+0.00%)
Dec 29, 2015 6.070 6.180 6.010 6.050 94,551 +0.01(+0.17%)
Dec 28, 2015 6.010 6.150 5.990 6.040 76,342 -0.04(-0.66%)
Dec 24, 2015 6.120 6.080 6.080 6.080 29,700 -0.07(-1.14%)
Dec 23, 2015 6.070 6.170 6.040 6.150 99,844 +0.10(+1.65%)
Dec 22, 2015 6.160 6.160 5.950 6.050 88,207 -0.09(-1.47%)
Dec 21, 2015 6.110 6.250 5.860 6.140 94,888 +0.09(+1.49%)
Dec 18, 2015 6.000 6.095 5.870 6.050 241,673 +0.01(+0.17%)
Dec 17, 2015 5.970 6.610 5.880 6.040 148,349 +0.07(+1.17%)
Dec 16, 2015 5.890 6.610 5.811 5.970 105,178 +0.08(+1.36%)
Dec 15, 2015 5.950 5.970 5.810 5.890 103,704 -0.01(-0.17%)
Dec 14, 2015 5.950 6.015 5.695 5.900 206,589 -0.02(-0.34%)
Dec 11, 2015 6.040 6.360 5.910 5.920 217,285 -0.24(-3.90%)
Dec 10, 2015 6.130 6.210 6.100 6.160 132,132 +0.03(+0.49%)
Dec 09, 2015 6.200 6.270 5.980 6.130 159,772 -0.07(-1.13%)
Dec 08, 2015 6.230 6.524 6.060 6.200 131,297 -0.06(-0.96%)
Dec 07, 2015 6.350 6.361 6.220 6.260 143,634 -0.11(-1.73%)
Dec 04, 2015 6.290 6.390 6.250 6.370 99,605 +0.07(+1.11%)
Dec 03, 2015 6.390 6.660 6.260 6.300 145,760 -0.29(-4.40%)
Dec 02, 2015 6.770 6.790 6.550 6.590 130,541 -0.18(-2.66%)
Dec 01, 2015 6.780 6.800 6.480 6.770 81,956 -0.01(-0.15%)
Nov 30, 2015 6.780 6.830 6.740 6.780 127,389 -0.01(-0.15%)
Nov 27, 2015 6.770 6.790 6.690 6.790 62,531 -0.01(-0.15%)
Nov 25, 2015 6.800 6.800 6.800 6.800 81,600 +0.00(+0.00%)
Nov 24, 2015 6.970 6.990 6.740 6.800 130,948 -0.16(-2.30%)
Nov 23, 2015 6.840 7.010 6.750 6.960 105,673 +0.13(+1.90%)
Nov 20, 2015 7.170 7.190 6.750 6.830 184,812 -0.34(-4.74%)
Nov 19, 2015 6.950 7.240 6.931 7.170 175,590 +0.19(+2.72%)
Nov 18, 2015 6.910 7.030 6.810 6.980 216,979 +0.07(+1.01%)
Nov 17, 2015 6.850 6.940 6.730 6.910 187,980 +0.07(+1.02%)
Nov 16, 2015 6.800 6.940 6.700 6.840 488,662 +0.04(+0.59%)
Nov 13, 2015 6.250 6.810 6.230 6.800 339,486 +0.55(+8.80%)
Nov 12, 2015 6.390 6.520 6.240 6.250 110,146 -0.23(-3.55%)
Nov 11, 2015 6.120 6.540 6.110 6.480 260,622 +0.40(+6.58%)
Nov 10, 2015 6.040 6.170 6.040 6.080 46,737 +0.05(+0.83%)
Nov 09, 2015 6.300 6.338 6.020 6.030 118,659 -0.30(-4.74%)
Nov 06, 2015 5.980 6.330 5.980 6.330 129,356 +0.30(+4.98%)
Nov 05, 2015 6.030 6.080 5.990 6.030 164,882 +0.00(+0.00%)
Nov 04, 2015 6.010 6.070 5.990 6.030 102,457 +0.00(+0.00%)
Nov 03, 2015 6.060 6.090 6.002 6.030 107,387 +0.01(+0.17%)
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.