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

Casella Waste Sys (NQ: CWST )

99.60 +0.73 (+0.74%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 23, 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 (%)
Oct 31, 2011 6.400 6.450 6.230 6.280 94,867 -0.27(-4.12%)
Oct 28, 2011 6.730 6.750 6.490 6.550 122,530 -0.22(-3.25%)
Oct 27, 2011 6.700 6.900 6.381 6.770 204,264 +0.32(+4.96%)
Oct 26, 2011 6.600 6.600 6.210 6.450 116,576 -0.06(-0.92%)
Oct 25, 2011 6.110 6.590 6.030 6.510 293,236 +0.32(+5.17%)
Oct 24, 2011 6.050 6.200 5.915 6.190 100,167 +0.20(+3.34%)
Oct 21, 2011 6.040 6.150 5.860 5.990 90,147 +0.07(+1.18%)
Oct 20, 2011 5.960 6.040 5.830 5.920 50,861 -0.04(-0.67%)
Oct 19, 2011 6.040 6.100 5.850 5.960 106,374 -0.10(-1.65%)
Oct 18, 2011 5.820 6.210 5.690 6.060 115,699 +0.27(+4.66%)
Oct 17, 2011 5.940 5.970 5.770 5.790 83,844 -0.24(-3.98%)
Oct 14, 2011 6.000 6.030 5.790 6.030 89,141 +0.12(+2.03%)
Oct 13, 2011 5.850 5.990 5.650 5.910 65,568 -0.01(-0.17%)
Oct 12, 2011 5.880 5.930 5.770 5.920 88,113 +0.09(+1.54%)
Oct 11, 2011 5.570 5.860 5.520 5.830 104,668 +0.17(+3.00%)
Oct 10, 2011 5.650 5.700 5.410 5.660 92,469 +0.15(+2.72%)
Oct 07, 2011 5.680 5.730 5.360 5.510 103,120 -0.13(-2.30%)
Oct 06, 2011 5.700 5.750 5.440 5.640 101,195 +0.04(+0.71%)
Oct 05, 2011 5.570 5.730 5.455 5.600 73,837 +0.08(+1.45%)
Oct 04, 2011 5.100 5.560 5.050 5.520 301,765 +0.36(+6.98%)
Oct 03, 2011 5.190 5.550 5.110 5.160 292,641 -0.10(-1.90%)
Sep 30, 2011 5.170 5.440 5.111 5.260 93,305 -0.04(-0.75%)
Sep 29, 2011 5.500 5.500 5.050 5.300 159,251 -0.01(-0.19%)
Sep 28, 2011 5.670 5.717 5.310 5.310 97,154 -0.34(-6.02%)
Sep 27, 2011 5.690 5.820 5.470 5.650 132,513 +0.13(+2.36%)
Sep 26, 2011 5.520 5.580 5.120 5.520 122,755 +0.10(+1.85%)
Sep 23, 2011 5.240 5.450 5.200 5.420 153,124 +0.18(+3.44%)
Sep 22, 2011 5.250 5.550 5.070 5.240 182,299 -0.24(-4.38%)
Sep 21, 2011 5.740 6.110 5.450 5.480 109,741 -0.24(-4.20%)
Sep 20, 2011 5.910 6.110 5.700 5.720 106,976 -0.12(-2.05%)
Sep 19, 2011 5.880 6.030 5.730 5.840 90,458 -0.20(-3.31%)
Sep 16, 2011 5.850 6.080 5.810 6.040 221,403 +0.24(+4.14%)
Sep 15, 2011 5.930 5.990 5.700 5.800 94,882 -0.03(-0.51%)
Sep 14, 2011 5.660 6.010 5.490 5.830 257,657 +0.25(+4.48%)
Sep 13, 2011 5.560 5.670 5.340 5.580 160,319 +0.06(+1.09%)
Sep 12, 2011 5.570 5.800 5.330 5.520 107,145 -0.19(-3.33%)
Sep 09, 2011 5.810 5.910 5.550 5.710 132,459 -0.15(-2.56%)
Sep 08, 2011 6.100 6.250 5.840 5.860 180,832 -0.27(-4.40%)
Sep 07, 2011 5.890 6.200 5.810 6.130 207,066 +0.39(+6.79%)
Sep 06, 2011 5.550 5.920 5.550 5.740 132,618 +0.14(+2.50%)
Sep 02, 2011 5.880 5.990 5.560 5.600 113,828 -0.45(-7.44%)
Sep 01, 2011 5.750 6.100 5.740 6.050 156,869 +0.31(+5.40%)
Aug 31, 2011 5.850 5.850 5.680 5.740 144,545 -0.05(-0.86%)
Aug 30, 2011 5.650 5.970 5.550 5.790 167,184 +0.24(+4.32%)
Aug 29, 2011 5.220 5.570 5.210 5.550 89,209 +0.41(+7.98%)
Aug 26, 2011 4.960 5.230 4.930 5.140 68,639 +0.12(+2.39%)
Aug 25, 2011 5.380 5.380 4.960 5.020 74,973 -0.31(-5.82%)
Aug 24, 2011 5.110 5.340 4.980 5.330 38,570 +0.18(+3.50%)
Aug 23, 2011 4.780 5.190 4.700 5.150 84,560 +0.41(+8.65%)
Aug 22, 2011 4.960 4.960 4.700 4.740 46,153 -0.07(-1.46%)
Aug 19, 2011 4.820 5.000 4.750 4.810 95,769 -0.13(-2.63%)
Aug 18, 2011 5.050 5.070 4.890 4.940 130,022 -0.36(-6.79%)
Aug 17, 2011 5.390 5.500 5.171 5.300 37,434 -0.05(-0.93%)
Aug 16, 2011 5.540 5.570 5.150 5.350 88,399 -0.29(-5.14%)
Aug 15, 2011 5.530 5.750 5.530 5.640 83,333 +0.18(+3.30%)
Aug 12, 2011 5.350 5.560 5.310 5.460 143,762 +0.17(+3.21%)
Aug 11, 2011 4.600 5.330 4.600 5.290 204,430 +0.69(+15.00%)
Aug 10, 2011 4.950 4.980 4.580 4.600 219,840 -0.49(-9.63%)
Aug 09, 2011 4.940 5.480 4.500 5.090 181,901 +0.36(+7.61%)
Aug 08, 2011 5.120 5.220 4.730 4.730 256,165 -0.63(-11.75%)
Aug 05, 2011 5.740 5.860 5.250 5.360 165,576 -0.28(-4.96%)
Aug 04, 2011 5.790 5.860 5.630 5.640 231,405 -0.26(-4.41%)
Aug 03, 2011 5.990 6.035 5.660 5.900 181,372 -0.06(-1.01%)
Aug 02, 2011 6.200 6.360 5.960 5.960 159,218 -0.28(-4.49%)
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.