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 (%)
Sep 30, 2009 2.990 3.000 2.900 2.940 55,066 -0.06(-2.00%)
Sep 29, 2009 3.010 3.070 3.000 3.000 38,240 -0.05(-1.64%)
Sep 28, 2009 2.850 3.110 2.790 3.050 101,651 +0.26(+9.32%)
Sep 25, 2009 2.880 3.062 2.760 2.790 99,957 -0.06(-2.11%)
Sep 24, 2009 3.100 3.100 2.800 2.850 333,325 -0.28(-8.95%)
Sep 23, 2009 3.200 3.226 3.030 3.130 63,002 -0.08(-2.49%)
Sep 22, 2009 2.950 3.300 2.900 3.210 140,153 +0.19(+6.29%)
Sep 21, 2009 3.160 3.280 3.000 3.020 160,940 -0.13(-4.13%)
Sep 18, 2009 3.090 3.160 3.000 3.150 165,703 +0.06(+1.94%)
Sep 17, 2009 2.920 3.130 2.900 3.090 157,117 +0.14(+4.75%)
Sep 16, 2009 2.760 2.980 2.760 2.950 92,743 +0.16(+5.73%)
Sep 15, 2009 2.850 2.950 2.760 2.790 25,855 -0.02(-0.71%)
Sep 14, 2009 2.850 2.850 2.760 2.810 41,816 -0.02(-0.71%)
Sep 11, 2009 2.770 2.890 2.730 2.830 69,929 +0.04(+1.43%)
Sep 10, 2009 2.650 2.820 2.650 2.790 54,324 +0.01(+0.36%)
Sep 09, 2009 2.620 2.890 2.600 2.780 66,761 +0.11(+4.12%)
Sep 08, 2009 2.720 2.800 2.560 2.670 80,725 +0.02(+0.75%)
Sep 04, 2009 2.630 2.650 2.550 2.650 34,101 +0.03(+1.15%)
Sep 03, 2009 2.580 2.700 2.560 2.620 71,229 +0.09(+3.56%)
Sep 02, 2009 2.663 2.800 2.470 2.530 189,078 -0.07(-2.69%)
Sep 01, 2009 2.650 2.750 2.530 2.600 65,372 -0.08(-2.99%)
Aug 31, 2009 2.700 2.770 2.630 2.680 40,427 +0.00(+0.00%)
Aug 28, 2009 2.810 2.890 2.660 2.680 77,948 -0.07(-2.55%)
Aug 27, 2009 2.850 2.920 2.650 2.750 81,563 -0.13(-4.51%)
Aug 26, 2009 3.080 3.080 2.850 2.880 109,344 -0.24(-7.69%)
Aug 25, 2009 3.170 3.190 3.120 3.120 56,062 -0.05(-1.58%)
Aug 24, 2009 3.170 3.300 3.152 3.170 88,308 -0.03(-0.94%)
Aug 21, 2009 3.200 3.250 3.120 3.200 98,894 +0.02(+0.63%)
Aug 20, 2009 3.100 3.290 3.100 3.180 76,036 +0.03(+0.95%)
Aug 19, 2009 2.860 3.150 2.820 3.150 261,175 +0.22(+7.51%)
Aug 18, 2009 2.760 2.930 2.620 2.930 156,172 +0.17(+6.16%)
Aug 17, 2009 2.730 2.840 2.650 2.760 92,692 +0.01(+0.36%)
Aug 14, 2009 2.590 2.750 2.550 2.750 175,908 +0.11(+4.17%)
Aug 13, 2009 2.590 2.680 2.590 2.640 48,497 +0.11(+4.35%)
Aug 12, 2009 2.570 2.670 2.460 2.530 138,386 -0.01(-0.39%)
Aug 11, 2009 2.700 2.700 2.540 2.540 55,167 -0.21(-7.64%)
Aug 10, 2009 2.740 2.810 2.658 2.750 34,993 +0.04(+1.48%)
Aug 07, 2009 2.750 2.780 2.710 2.710 56,277 +0.00(+0.00%)
Aug 06, 2009 2.790 2.800 2.710 2.710 52,117 -0.07(-2.52%)
Aug 05, 2009 2.750 2.830 2.630 2.780 70,021 +0.01(+0.36%)
Aug 04, 2009 2.800 2.820 2.520 2.770 127,787 -0.03(-1.07%)
Aug 03, 2009 2.790 2.850 2.610 2.800 108,845 +0.04(+1.45%)
Jul 31, 2009 2.500 2.820 2.500 2.760 197,302 +0.29(+11.74%)
Jul 30, 2009 2.530 2.650 2.440 2.470 92,251 -0.04(-1.59%)
Jul 29, 2009 2.500 2.550 2.300 2.510 72,689 +0.01(+0.40%)
Jul 28, 2009 2.500 2.520 2.400 2.500 75,840 +0.01(+0.40%)
Jul 27, 2009 2.450 2.550 2.441 2.490 66,118 -0.01(-0.40%)
Jul 24, 2009 2.480 2.550 2.390 2.500 167,806 +0.03(+1.21%)
Jul 23, 2009 2.310 2.510 2.255 2.470 177,641 +0.17(+7.39%)
Jul 22, 2009 2.210 2.330 2.180 2.300 163,573 +0.09(+4.07%)
Jul 21, 2009 2.180 2.220 2.100 2.210 235,076 +0.07(+3.27%)
Jul 20, 2009 2.200 2.490 2.130 2.140 177,418 +0.00(+0.00%)
Jul 17, 2009 2.030 2.150 2.030 2.140 84,779 +0.11(+5.42%)
Jul 16, 2009 2.000 2.070 2.000 2.030 44,658 -0.01(-0.49%)
Jul 15, 2009 2.030 2.050 1.930 2.040 96,530 +0.04(+2.26%)
Jul 14, 2009 1.980 2.020 1.950 1.995 31,183 +0.02(+0.76%)
Jul 13, 2009 1.900 2.010 1.890 1.980 86,513 -0.02(-1.00%)
Jul 10, 2009 2.020 2.060 1.960 2.000 59,838 -0.05(-2.44%)
Jul 09, 2009 1.950 2.070 1.950 2.050 100,213 +0.10(+5.13%)
Jul 08, 2009 1.950 1.970 1.930 1.950 141,967 +0.00(+0.00%)
Jul 07, 2009 1.960 2.000 1.900 1.950 151,126 +0.07(+3.72%)
Jul 06, 2009 2.050 2.060 1.870 1.880 174,716 -0.16(-7.84%)
Jul 02, 2009 2.070 2.180 2.040 2.040 158,467 -0.11(-5.12%)
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.