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

Casella Waste Sys (NQ: CWST )

98.61 -0.26 (-0.26%)
Streaming Delayed Price Updated: 10:40 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, 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%)
Nov 02, 2015 6.050 6.100 5.782 6.020 183,106 -0.05(-0.82%)
Oct 30, 2015 6.150 6.160 6.040 6.070 134,096 -0.08(-1.30%)
Oct 29, 2015 6.210 6.220 6.115 6.150 115,057 -0.10(-1.60%)
Oct 28, 2015 6.200 6.250 6.140 6.250 149,613 +0.09(+1.46%)
Oct 27, 2015 6.150 6.180 6.050 6.160 218,924 +0.00(+0.00%)
Oct 26, 2015 6.210 6.210 6.045 6.160 136,924 -0.08(-1.28%)
Oct 23, 2015 6.160 6.260 6.030 6.240 90,955 +0.05(+0.81%)
Oct 22, 2015 6.180 6.220 6.000 6.190 114,360 +0.03(+0.49%)
Oct 21, 2015 6.250 6.300 6.140 6.160 49,624 -0.09(-1.44%)
Oct 20, 2015 6.120 6.295 6.120 6.250 89,524 +0.12(+1.96%)
Oct 19, 2015 5.990 6.160 5.990 6.130 136,830 +0.17(+2.85%)
Oct 16, 2015 6.090 6.090 5.880 5.960 156,648 -0.11(-1.81%)
Oct 15, 2015 6.000 6.150 5.970 6.070 61,869 +0.06(+1.00%)
Oct 14, 2015 6.150 6.160 5.974 6.010 70,084 -0.13(-2.12%)
Oct 13, 2015 6.120 6.200 6.110 6.140 91,569 +0.01(+0.16%)
Oct 12, 2015 6.090 6.170 6.010 6.130 83,484 +0.01(+0.16%)
Oct 09, 2015 6.130 6.220 6.060 6.120 74,602 +0.00(+0.00%)
Oct 08, 2015 6.010 6.150 6.010 6.120 68,942 +0.07(+1.16%)
Oct 07, 2015 6.000 6.100 5.950 6.050 54,835 +0.05(+0.83%)
Oct 06, 2015 6.050 6.100 5.970 6.000 59,168 -0.10(-1.64%)
Oct 05, 2015 5.930 6.110 5.930 6.100 94,084 +0.18(+3.04%)
Oct 02, 2015 5.750 5.920 5.670 5.920 76,986 +0.15(+2.60%)
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.