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

Casella Waste Sys (NQ: CWST )

99.75 +1.89 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2016 9.200 9.230 8.900 9.090 186,888 -0.10(-1.09%)
Aug 30, 2016 9.130 9.250 9.130 9.190 97,225 -0.01(-0.11%)
Aug 29, 2016 9.210 9.260 9.070 9.200 110,812 -0.01(-0.11%)
Aug 26, 2016 9.240 9.300 9.160 9.210 112,399 -0.03(-0.32%)
Aug 25, 2016 9.160 9.310 9.110 9.240 147,881 +0.08(+0.87%)
Aug 24, 2016 9.300 9.315 9.150 9.160 113,250 -0.13(-1.40%)
Aug 23, 2016 9.300 9.300 9.260 9.290 87,188 +0.03(+0.32%)
Aug 22, 2016 9.270 9.270 9.040 9.260 118,900 -0.01(-0.11%)
Aug 19, 2016 9.260 9.330 9.220 9.270 101,692 -0.03(-0.32%)
Aug 18, 2016 9.310 9.365 9.180 9.300 180,414 +0.00(+0.00%)
Aug 17, 2016 9.390 9.400 9.270 9.300 326,448 -0.07(-0.75%)
Aug 16, 2016 9.390 9.410 9.310 9.370 192,647 -0.02(-0.21%)
Aug 15, 2016 9.450 9.480 9.310 9.390 175,208 -0.06(-0.63%)
Aug 12, 2016 9.300 9.520 9.290 9.450 246,931 +0.11(+1.18%)
Aug 11, 2016 9.300 9.385 9.260 9.340 231,503 +0.05(+0.54%)
Aug 10, 2016 9.310 9.340 9.195 9.290 152,897 +0.00(+0.00%)
Aug 09, 2016 9.290 9.430 9.210 9.290 115,263 +0.03(+0.32%)
Aug 08, 2016 9.210 9.370 9.200 9.260 192,704 +0.01(+0.11%)
Aug 05, 2016 9.250 9.450 9.190 9.250 187,100 +0.01(+0.11%)
Aug 04, 2016 9.410 9.490 9.230 9.240 191,440 -0.20(-2.12%)
Aug 03, 2016 9.490 9.530 9.390 9.440 327,479 -0.02(-0.21%)
Aug 02, 2016 9.400 9.500 9.250 9.460 325,281 +0.00(+0.00%)
Aug 01, 2016 9.360 9.570 9.360 9.460 550,690 +0.10(+1.07%)
Jul 29, 2016 9.140 9.430 8.900 9.360 316,049 +0.51(+5.76%)
Jul 28, 2016 9.010 9.040 8.850 8.850 176,142 -0.12(-1.34%)
Jul 27, 2016 9.060 9.170 8.840 8.970 208,935 -0.02(-0.22%)
Jul 26, 2016 8.860 9.025 8.630 8.990 312,899 +0.16(+1.81%)
Jul 25, 2016 8.950 9.000 8.710 8.830 373,675 -0.20(-2.21%)
Jul 22, 2016 9.050 9.110 8.950 9.030 384,354 +0.01(+0.11%)
Jul 21, 2016 9.180 9.200 9.020 9.020 206,426 -0.16(-1.74%)
Jul 20, 2016 9.050 9.240 9.015 9.180 243,593 +0.14(+1.55%)
Jul 19, 2016 9.140 9.200 9.020 9.040 364,483 -0.06(-0.66%)
Jul 18, 2016 9.450 9.461 9.080 9.100 477,098 -0.02(-0.22%)
Jul 15, 2016 9.050 9.220 8.980 9.120 479,339 +0.15(+1.67%)
Jul 14, 2016 9.000 9.130 8.960 8.970 595,381 +0.08(+0.90%)
Jul 13, 2016 8.770 8.960 8.710 8.890 601,501 +0.18(+2.07%)
Jul 12, 2016 8.520 8.737 8.480 8.710 361,613 +0.28(+3.32%)
Jul 11, 2016 8.250 8.500 8.250 8.430 289,991 +0.20(+2.43%)
Jul 08, 2016 8.250 8.390 8.100 8.230 300,363 +0.04(+0.49%)
Jul 07, 2016 7.880 8.250 7.790 8.190 379,932 +0.30(+3.80%)
Jul 05, 2016 7.840 7.930 7.770 7.890 218,867 +0.00(+0.00%)
Jul 01, 2016 7.900 7.890 7.890 7.890 108,100 +0.04(+0.51%)
Jun 30, 2016 7.580 7.850 7.540 7.850 123,133 +0.24(+3.15%)
Jun 29, 2016 7.630 7.690 7.520 7.610 108,667 +0.07(+0.93%)
Jun 28, 2016 7.600 7.700 7.500 7.540 100,566 +0.00(+0.00%)
Jun 27, 2016 7.580 7.630 7.430 7.540 113,699 -0.07(-0.92%)
Jun 24, 2016 7.420 7.660 7.380 7.610 376,578 -0.19(-2.44%)
Jun 23, 2016 7.730 7.880 7.660 7.800 98,307 +0.15(+1.96%)
Jun 22, 2016 7.830 7.830 7.630 7.650 49,277 -0.15(-1.92%)
Jun 21, 2016 7.810 7.900 7.750 7.800 90,871 -0.01(-0.13%)
Jun 20, 2016 7.640 7.860 7.590 7.810 164,703 +0.30(+3.99%)
Jun 17, 2016 7.610 7.720 7.490 7.510 269,460 -0.13(-1.70%)
Jun 16, 2016 7.450 7.700 7.380 7.640 134,401 +0.11(+1.46%)
Jun 15, 2016 7.550 7.700 7.350 7.530 85,982 +0.02(+0.27%)
Jun 14, 2016 7.380 7.540 7.210 7.510 74,575 +0.11(+1.49%)
Jun 13, 2016 7.440 7.490 7.330 7.400 62,517 -0.07(-0.94%)
Jun 10, 2016 7.560 7.560 7.420 7.470 58,988 -0.12(-1.58%)
Jun 09, 2016 7.550 7.660 7.480 7.590 103,310 -0.03(-0.39%)
Jun 08, 2016 7.390 7.660 7.280 7.620 311,034 +0.20(+2.70%)
Jun 07, 2016 7.420 7.550 7.320 7.420 214,592 +0.05(+0.68%)
Jun 06, 2016 7.170 7.380 7.170 7.370 99,309 +0.20(+2.79%)
Jun 03, 2016 7.180 7.210 7.030 7.170 85,146 +0.01(+0.14%)
Jun 02, 2016 7.310 7.310 7.080 7.160 85,992 -0.01(-0.14%)
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.