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

Casella Waste Sys (NQ: CWST )

97.86 -1.01 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 26, 2010 4.690 4.690 4.310 4.530 139,381 -0.18(-3.82%)
Feb 25, 2010 4.700 4.790 4.680 4.710 29,012 -0.06(-1.26%)
Feb 24, 2010 4.790 4.790 4.720 4.770 39,435 -0.01(-0.21%)
Feb 23, 2010 4.750 4.810 4.650 4.780 57,794 +0.06(+1.27%)
Feb 22, 2010 4.760 4.844 4.680 4.720 63,551 +0.00(+0.00%)
Feb 19, 2010 4.660 4.890 4.590 4.720 102,377 +0.06(+1.29%)
Feb 18, 2010 4.420 4.780 4.370 4.660 288,883 +0.25(+5.67%)
Feb 17, 2010 4.400 4.450 4.360 4.410 18,265 +0.01(+0.23%)
Feb 16, 2010 4.410 4.450 4.310 4.400 32,574 -0.08(-1.79%)
Feb 12, 2010 4.480 4.480 4.480 4.480 32,000 +0.01(+0.22%)
Feb 11, 2010 4.200 4.530 4.180 4.470 35,180 +0.23(+5.42%)
Feb 10, 2010 4.440 4.440 4.150 4.240 23,233 -0.17(-3.85%)
Feb 09, 2010 4.660 4.700 4.360 4.410 58,159 +0.20(+4.75%)
Feb 08, 2010 4.200 4.250 4.180 4.210 33,295 -0.01(-0.24%)
Feb 05, 2010 4.230 4.340 4.220 4.220 23,576 -0.01(-0.24%)
Feb 04, 2010 4.210 4.290 4.200 4.230 49,114 -0.01(-0.24%)
Feb 03, 2010 4.300 4.300 4.050 4.240 173,732 -0.10(-2.30%)
Feb 02, 2010 4.390 4.390 4.300 4.340 54,624 -0.04(-0.91%)
Feb 01, 2010 4.380 4.400 4.030 4.380 105,948 +0.03(+0.69%)
Jan 29, 2010 4.500 4.520 4.350 4.350 31,865 -0.16(-3.55%)
Jan 28, 2010 4.440 4.530 4.390 4.510 42,881 +0.07(+1.58%)
Jan 27, 2010 4.540 4.600 4.348 4.440 83,216 -0.14(-3.06%)
Jan 26, 2010 4.620 4.620 4.500 4.580 45,900 -0.04(-0.87%)
Jan 25, 2010 4.650 4.750 4.550 4.620 104,527 -0.03(-0.65%)
Jan 22, 2010 4.680 4.700 4.500 4.650 124,959 -0.01(-0.21%)
Jan 21, 2010 4.770 4.770 4.620 4.660 75,343 -0.09(-1.89%)
Jan 20, 2010 4.710 4.790 4.610 4.750 69,340 +0.04(+0.85%)
Jan 19, 2010 4.800 4.800 4.610 4.710 165,012 -0.08(-1.67%)
Jan 15, 2010 4.700 4.790 4.790 4.790 126,400 +0.10(+2.13%)
Jan 14, 2010 4.630 4.770 4.600 4.690 115,496 +0.08(+1.74%)
Jan 13, 2010 4.520 4.669 4.500 4.610 139,496 +0.10(+2.22%)
Jan 12, 2010 4.400 4.530 4.340 4.510 79,135 +0.11(+2.50%)
Jan 11, 2010 4.450 4.530 4.360 4.400 77,588 -0.01(-0.23%)
Jan 08, 2010 4.340 4.440 4.340 4.410 53,380 +0.05(+1.15%)
Jan 07, 2010 4.300 4.390 4.250 4.360 21,018 +0.02(+0.46%)
Jan 06, 2010 4.270 4.400 4.270 4.340 79,007 +0.04(+1.05%)
Jan 05, 2010 4.320 4.350 4.191 4.295 47,522 -0.05(-1.26%)
Jan 04, 2010 4.110 4.360 4.101 4.350 108,153 +0.33(+8.21%)
Dec 31, 2009 4.090 4.020 4.020 4.020 64,000 -0.02(-0.50%)
Dec 30, 2009 4.070 4.110 4.030 4.040 144,260 -0.01(-0.25%)
Dec 29, 2009 4.190 4.190 4.010 4.050 134,995 -0.15(-3.57%)
Dec 28, 2009 4.350 4.430 4.090 4.200 137,673 -0.20(-4.55%)
Dec 24, 2009 4.510 4.510 4.320 4.400 25,017 -0.15(-3.30%)
Dec 23, 2009 4.290 4.590 4.260 4.550 134,190 +0.26(+6.06%)
Dec 22, 2009 4.200 4.400 4.191 4.290 125,107 +0.09(+2.14%)
Dec 21, 2009 4.170 4.270 4.110 4.200 216,868 +0.10(+2.44%)
Dec 18, 2009 4.000 4.330 4.000 4.100 254,526 +0.10(+2.50%)
Dec 17, 2009 3.900 4.050 3.900 4.000 111,336 +0.03(+0.76%)
Dec 16, 2009 4.030 4.060 3.970 3.970 415,139 -0.03(-0.75%)
Dec 15, 2009 4.000 4.230 3.980 4.000 359,314 -0.05(-1.23%)
Dec 14, 2009 4.040 4.220 3.861 4.050 241,635 +0.17(+4.38%)
Dec 11, 2009 3.860 3.980 3.770 3.880 64,136 +0.08(+2.11%)
Dec 10, 2009 3.780 3.920 3.754 3.800 100,253 +0.03(+0.80%)
Dec 09, 2009 3.620 3.940 3.610 3.770 95,287 +0.20(+5.60%)
Dec 08, 2009 3.690 3.730 3.567 3.570 52,508 -0.09(-2.46%)
Dec 07, 2009 3.970 3.980 3.620 3.660 172,449 -0.32(-8.04%)
Dec 04, 2009 4.150 4.360 3.980 3.980 170,849 -0.06(-1.61%)
Dec 03, 2009 4.100 4.200 4.030 4.045 104,879 -0.01(-0.37%)
Dec 02, 2009 4.090 4.092 3.990 4.060 102,755 -0.02(-0.49%)
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.