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 29, 2016 5.860 5.960 5.660 5.930 187,513 +0.06(+1.02%)
Feb 26, 2016 5.690 5.930 5.690 5.870 108,442 +0.17(+2.98%)
Feb 25, 2016 5.560 5.700 5.500 5.700 76,217 +0.12(+2.15%)
Feb 24, 2016 5.460 5.580 5.340 5.580 91,421 +0.04(+0.72%)
Feb 23, 2016 5.590 5.690 5.490 5.540 83,581 -0.05(-0.89%)
Feb 22, 2016 5.860 5.890 5.550 5.590 92,084 -0.24(-4.12%)
Feb 19, 2016 6.110 6.110 5.800 5.830 115,151 -0.29(-4.74%)
Feb 18, 2016 5.830 6.140 5.270 6.120 147,073 +0.28(+4.79%)
Feb 17, 2016 5.790 5.940 5.700 5.840 135,002 +0.08(+1.39%)
Feb 16, 2016 5.700 5.790 5.550 5.760 88,436 +0.10(+1.77%)
Feb 12, 2016 5.490 5.660 5.660 5.660 106,400 +0.24(+4.43%)
Feb 11, 2016 5.510 5.760 5.410 5.420 804,221 -0.20(-3.56%)
Feb 10, 2016 5.700 5.830 5.510 5.620 125,966 -0.10(-1.75%)
Feb 09, 2016 5.270 5.870 5.270 5.720 217,231 +0.37(+6.92%)
Feb 08, 2016 5.090 5.400 4.970 5.350 133,283 +0.18(+3.48%)
Feb 05, 2016 5.540 5.540 5.160 5.170 162,723 -0.33(-6.00%)
Feb 04, 2016 5.540 5.580 5.470 5.500 85,713 -0.07(-1.26%)
Feb 03, 2016 5.570 5.770 5.500 5.570 105,122 -0.11(-1.94%)
Feb 02, 2016 5.670 5.770 5.597 5.680 109,869 -0.07(-1.22%)
Feb 01, 2016 5.880 5.890 5.700 5.750 54,895 -0.20(-3.36%)
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%)
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.