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

Casella Waste Sys (NQ: CWST )

98.42 -0.45 (-0.46%)
Streaming Delayed Price Updated: 10:29 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 (%)
Dec 31, 2002 8.870 9.170 8.600 8.890 112,200 +0.02(+0.23%)
Dec 30, 2002 8.920 8.990 8.750 8.870 45,900 -0.05(-0.56%)
Dec 27, 2002 9.050 9.230 8.880 8.920 11,500 -0.26(-2.83%)
Dec 26, 2002 9.180 9.190 9.000 9.180 21,100 +0.06(+0.65%)
Dec 24, 2002 9.330 9.210 9.000 9.121 9,700 +0.01(+0.12%)
Dec 23, 2002 9.330 9.230 9.010 9.110 47,700 -0.09(-0.98%)
Dec 20, 2002 9.330 9.330 9.080 9.200 69,700 -0.05(-0.54%)
Dec 19, 2002 9.250 9.260 9.070 9.250 71,800 -0.01(-0.11%)
Dec 18, 2002 8.920 9.260 8.820 9.260 192,700 +0.32(+3.58%)
Dec 17, 2002 8.850 8.980 8.800 8.940 35,800 +0.19(+2.17%)
Dec 16, 2002 8.570 8.840 8.570 8.750 120,300 +0.24(+2.82%)
Dec 13, 2002 8.890 8.900 8.490 8.510 228,700 -0.30(-3.41%)
Dec 12, 2002 8.660 8.950 8.660 8.810 65,200 +0.05(+0.57%)
Dec 11, 2002 8.750 8.940 8.650 8.760 93,300 +0.01(+0.11%)
Dec 10, 2002 8.310 8.970 8.230 8.750 265,400 +0.42(+5.04%)
Dec 09, 2002 8.340 8.400 8.200 8.330 294,400 +0.00(+0.00%)
Dec 06, 2002 7.690 8.400 7.690 8.330 528,000 +0.64(+8.32%)
Dec 05, 2002 7.370 8.040 7.250 7.690 572,400 +0.44(+6.07%)
Dec 04, 2002 7.610 7.610 7.240 7.250 151,100 -0.26(-3.46%)
Dec 03, 2002 7.500 7.740 7.500 7.510 119,100 -0.04(-0.53%)
Dec 02, 2002 7.250 7.710 7.250 7.550 137,600 +0.31(+4.28%)
Nov 29, 2002 7.060 7.370 7.060 7.240 23,300 +0.14(+1.97%)
Nov 27, 2002 6.920 7.240 6.920 7.100 247,900 +0.09(+1.28%)
Nov 26, 2002 7.140 7.150 6.910 7.010 168,000 -0.03(-0.43%)
Nov 25, 2002 7.000 7.180 6.980 7.040 101,900 -0.05(-0.71%)
Nov 22, 2002 6.640 7.180 6.600 7.090 79,500 +0.43(+6.46%)
Nov 21, 2002 6.430 6.800 6.340 6.660 53,300 +0.26(+4.06%)
Nov 20, 2002 6.060 6.400 6.020 6.400 30,000 +0.25(+4.07%)
Nov 19, 2002 5.910 6.150 5.910 6.150 70,500 +0.23(+3.89%)
Nov 18, 2002 6.090 6.090 5.870 5.920 38,700 -0.06(-1.00%)
Nov 15, 2002 5.910 6.070 5.850 5.980 18,400 +0.11(+1.87%)
Nov 14, 2002 5.870 6.000 5.849 5.870 38,500 +0.01(+0.17%)
Nov 13, 2002 5.891 5.940 5.670 5.860 95,000 -0.03(-0.51%)
Nov 12, 2002 5.810 5.900 5.600 5.890 177,400 +0.29(+5.18%)
Nov 11, 2002 6.150 6.200 5.260 5.600 61,000 -0.51(-8.35%)
Nov 08, 2002 6.180 6.270 6.080 6.110 15,900 -0.12(-1.93%)
Nov 07, 2002 6.430 6.430 6.160 6.230 30,200 -0.19(-2.96%)
Nov 06, 2002 6.320 6.520 6.320 6.420 169,200 +0.17(+2.72%)
Nov 05, 2002 5.870 6.330 5.770 6.250 206,700 +0.41(+7.02%)
Nov 04, 2002 5.430 5.840 5.300 5.840 116,400 +0.47(+8.75%)
Nov 01, 2002 5.390 5.400 5.290 5.370 76,600 +0.01(+0.19%)
Oct 31, 2002 5.270 5.470 5.240 5.360 216,430 +0.10(+1.90%)
Oct 30, 2002 5.180 5.270 5.100 5.260 63,000 +0.12(+2.33%)
Oct 29, 2002 5.000 5.300 4.951 5.140 153,100 +0.14(+2.80%)
Oct 28, 2002 4.930 5.070 4.930 5.000 126,500 +0.00(+0.00%)
Oct 25, 2002 5.050 5.160 4.940 5.000 51,600 -0.08(-1.57%)
Oct 24, 2002 5.050 5.280 4.950 5.080 107,400 +0.08(+1.60%)
Oct 23, 2002 5.020 5.060 4.940 5.000 69,020 +0.09(+1.83%)
Oct 22, 2002 5.140 5.200 4.910 4.910 82,900 -0.19(-3.73%)
Oct 21, 2002 5.010 5.200 5.000 5.100 70,900 +0.10(+1.96%)
Oct 18, 2002 5.400 5.400 5.150 5.002 36,600 -0.28(-5.27%)
Oct 17, 2002 5.100 5.310 5.000 5.280 40,500 +0.28(+5.60%)
Oct 16, 2002 5.301 5.301 4.900 5.000 38,500 -0.29(-5.48%)
Oct 15, 2002 4.910 5.329 4.910 5.290 70,800 +0.39(+7.96%)
Oct 14, 2002 5.400 5.440 4.860 4.900 53,600 -0.47(-8.75%)
Oct 11, 2002 5.150 5.400 5.100 5.370 36,694 +0.12(+2.29%)
Oct 10, 2002 5.480 5.520 5.110 5.250 79,100 -0.15(-2.78%)
Oct 09, 2002 5.940 6.100 5.230 5.400 108,200 -0.48(-8.16%)
Oct 08, 2002 6.000 6.000 5.810 5.880 49,600 -0.12(-2.00%)
Oct 07, 2002 6.340 6.370 5.950 6.000 63,000 -0.40(-6.25%)
Oct 04, 2002 6.400 6.440 6.350 6.400 43,000 +0.05(+0.79%)
Oct 03, 2002 6.350 6.430 6.350 6.350 7,560 -0.01(-0.16%)
Oct 02, 2002 6.430 6.500 6.350 6.360 35,400 -0.07(-1.09%)
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.