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

Casella Waste Sys (NQ: CWST )

98.58 -0.29 (-0.29%)
Streaming Delayed Price Updated: 10:35 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 (%)
Jun 30, 2011 5.990 6.220 5.940 6.100 124,754 +0.15(+2.52%)
Jun 29, 2011 6.140 6.190 5.820 5.950 204,433 -0.20(-3.25%)
Jun 28, 2011 5.980 6.150 5.750 6.150 113,140 +0.18(+3.02%)
Jun 27, 2011 5.460 5.980 5.310 5.970 156,686 +0.50(+9.14%)
Jun 24, 2011 5.280 5.471 5.000 5.470 1,009,463 +0.20(+3.80%)
Jun 23, 2011 5.320 5.340 5.050 5.270 186,473 -0.12(-2.23%)
Jun 22, 2011 5.370 5.540 5.370 5.390 93,684 -0.03(-0.55%)
Jun 21, 2011 5.490 5.490 5.320 5.420 214,233 -0.01(-0.18%)
Jun 20, 2011 5.430 5.600 5.380 5.430 237,245 -0.02(-0.37%)
Jun 17, 2011 5.570 5.760 5.400 5.450 333,988 -0.11(-1.98%)
Jun 16, 2011 5.750 5.750 5.250 5.560 669,388 -0.26(-4.47%)
Jun 15, 2011 5.960 5.980 5.650 5.820 186,329 -0.24(-3.96%)
Jun 14, 2011 5.570 6.110 5.570 6.060 341,255 +0.58(+10.58%)
Jun 13, 2011 5.620 5.640 5.450 5.480 78,451 -0.12(-2.14%)
Jun 10, 2011 5.590 5.660 5.570 5.600 66,197 -0.06(-1.06%)
Jun 09, 2011 5.670 5.750 5.580 5.660 134,365 -0.11(-1.91%)
Jun 08, 2011 5.880 5.880 5.760 5.770 49,349 -0.15(-2.53%)
Jun 07, 2011 5.830 6.090 5.801 5.920 142,391 +0.12(+2.07%)
Jun 06, 2011 5.870 5.950 5.740 5.800 119,989 -0.06(-1.02%)
Jun 03, 2011 5.950 6.020 5.840 5.860 77,693 -0.12(-2.01%)
May 24, 2011 6.110 6.110 5.850 5.980 92,022 -0.09(-1.48%)
May 23, 2011 6.220 6.250 6.010 6.070 86,508 -0.23(-3.65%)
May 20, 2011 6.200 6.450 6.150 6.300 160,745 +0.06(+0.96%)
May 19, 2011 6.130 6.280 6.097 6.240 53,483 +0.15(+2.46%)
May 18, 2011 6.100 6.155 6.000 6.090 56,714 +0.03(+0.50%)
May 17, 2011 6.110 6.150 5.980 6.060 88,129 -0.05(-0.82%)
May 16, 2011 6.160 6.340 6.110 6.110 55,520 -0.08(-1.29%)
May 13, 2011 6.340 6.340 6.150 6.190 81,792 -0.16(-2.52%)
May 12, 2011 6.320 6.370 6.140 6.350 83,418 -0.01(-0.16%)
May 11, 2011 6.610 6.610 6.350 6.360 64,652 -0.29(-4.36%)
May 10, 2011 6.570 6.650 6.420 6.650 36,081 +0.13(+1.99%)
May 09, 2011 6.580 6.580 6.443 6.520 45,764 -0.09(-1.36%)
May 06, 2011 6.510 6.800 6.510 6.610 96,713 +0.20(+3.12%)
May 05, 2011 6.500 6.540 6.350 6.410 122,852 -0.13(-1.99%)
May 04, 2011 6.760 6.760 6.540 6.540 58,820 -0.22(-3.25%)
May 03, 2011 6.910 6.990 6.690 6.760 82,129 -0.16(-2.31%)
May 02, 2011 6.960 6.990 6.840 6.920 109,703 +0.16(+2.37%)
Apr 29, 2011 6.500 6.800 6.500 6.760 151,672 +0.27(+4.16%)
Apr 28, 2011 6.600 6.670 6.360 6.490 241,179 -0.07(-1.07%)
Apr 27, 2011 6.710 6.740 6.550 6.560 124,428 -0.11(-1.65%)
Apr 26, 2011 6.780 6.820 6.650 6.670 59,029 -0.07(-1.04%)
Apr 25, 2011 6.990 6.990 6.670 6.740 47,735 -0.18(-2.60%)
Apr 21, 2011 7.110 7.110 6.890 6.920 95,448 -0.16(-2.26%)
Apr 20, 2011 7.000 7.100 6.960 7.080 117,860 +0.18(+2.61%)
Apr 19, 2011 6.760 6.910 6.730 6.900 32,851 +0.19(+2.83%)
Apr 18, 2011 6.840 6.880 6.650 6.710 57,560 -0.27(-3.87%)
Apr 15, 2011 6.930 7.000 6.895 6.980 116,176 +0.03(+0.43%)
Apr 14, 2011 6.680 6.960 6.550 6.950 139,531 +0.55(+8.59%)
Apr 13, 2011 6.510 6.640 6.200 6.400 126,184 -0.07(-1.08%)
Apr 12, 2011 6.650 6.770 6.470 6.470 77,739 -0.21(-3.14%)
Apr 11, 2011 6.570 6.700 6.570 6.680 59,065 +0.14(+2.14%)
Apr 08, 2011 6.910 6.910 6.530 6.540 96,885 -0.31(-4.53%)
Apr 07, 2011 6.900 6.900 6.800 6.850 66,171 -0.03(-0.44%)
Apr 06, 2011 7.010 7.010 6.858 6.880 59,972 -0.08(-1.15%)
Apr 05, 2011 7.000 7.041 6.900 6.960 42,458 -0.03(-0.43%)
Apr 04, 2011 7.160 7.160 6.950 6.990 56,356 -0.13(-1.83%)
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.