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 (%)
Jan 30, 2009 3.060 3.170 2.740 2.760 112,091 -0.25(-8.31%)
Jan 29, 2009 3.240 3.440 2.890 3.010 243,524 -0.30(-9.06%)
Jan 28, 2009 3.570 3.940 3.060 3.310 211,245 -0.17(-4.89%)
Jan 27, 2009 2.850 3.980 2.850 3.480 306,604 +0.65(+22.97%)
Jan 26, 2009 2.670 3.000 2.670 2.830 172,044 +0.23(+8.85%)
Jan 23, 2009 2.570 2.960 2.570 2.600 128,730 -0.14(-5.11%)
Jan 22, 2009 3.000 3.060 2.600 2.740 120,412 -0.19(-6.48%)
Jan 21, 2009 2.670 2.980 2.600 2.930 178,014 +0.32(+12.26%)
Jan 20, 2009 2.800 2.830 2.580 2.610 209,699 -0.18(-6.45%)
Jan 16, 2009 2.840 2.880 2.610 2.790 175,029 -0.01(-0.36%)
Jan 15, 2009 3.150 3.150 2.620 2.800 468,477 -0.44(-13.58%)
Jan 14, 2009 4.050 4.050 3.220 3.240 206,143 -0.88(-21.36%)
Jan 13, 2009 4.530 4.630 4.110 4.120 298,233 -0.42(-9.25%)
Jan 12, 2009 4.250 4.750 4.210 4.540 195,034 +0.26(+6.07%)
Jan 09, 2009 4.420 4.500 4.250 4.280 185,554 -0.13(-2.95%)
Jan 08, 2009 4.090 4.430 3.850 4.410 231,968 +0.32(+7.82%)
Jan 07, 2009 4.050 4.170 3.750 4.090 176,245 -0.03(-0.73%)
Jan 06, 2009 4.070 4.270 4.000 4.120 322,688 +0.07(+1.73%)
Jan 05, 2009 3.790 4.100 3.500 4.050 307,858 +0.23(+6.02%)
Jan 02, 2009 4.090 4.372 3.500 3.820 543,458 -0.26(-6.37%)
Dec 31, 2008 3.200 4.250 3.200 4.080 840,715 +0.89(+27.90%)
Dec 30, 2008 2.090 3.210 2.090 3.190 618,175 +1.11(+53.37%)
Dec 29, 2008 2.300 2.390 1.870 2.080 601,800 -0.23(-9.96%)
Dec 26, 2008 2.300 2.330 2.170 2.310 147,540 +0.00(+0.00%)
Dec 24, 2008 2.330 2.380 2.190 2.310 120,328 -0.02(-0.86%)
Dec 23, 2008 2.430 2.430 2.123 2.330 279,936 -0.01(-0.43%)
Dec 22, 2008 2.450 2.740 2.160 2.340 290,666 -0.06(-2.50%)
Dec 19, 2008 2.650 2.800 2.190 2.400 736,329 -0.31(-11.44%)
Dec 18, 2008 2.900 3.010 2.670 2.710 169,297 -0.16(-5.57%)
Dec 17, 2008 3.030 3.060 2.790 2.870 237,467 -0.15(-4.97%)
Dec 16, 2008 2.900 3.240 2.900 3.020 227,109 +0.05(+1.68%)
Dec 15, 2008 3.520 3.540 2.910 2.970 258,810 -0.52(-14.90%)
Dec 12, 2008 3.640 3.760 3.260 3.490 262,900 -0.21(-5.68%)
Dec 11, 2008 3.890 4.000 3.700 3.700 182,504 -0.30(-7.50%)
Dec 10, 2008 3.920 4.090 3.790 4.000 163,073 +0.11(+2.83%)
Dec 09, 2008 4.100 4.100 3.820 3.890 297,756 -0.26(-6.27%)
Dec 08, 2008 4.500 4.970 4.000 4.150 210,059 -0.22(-5.03%)
Dec 05, 2008 4.040 4.400 3.910 4.370 299,304 +0.18(+4.30%)
Dec 04, 2008 4.460 4.750 3.910 4.190 167,069 -0.38(-8.32%)
Dec 03, 2008 4.580 4.790 4.090 4.570 155,436 +0.11(+2.47%)
Dec 02, 2008 3.820 4.500 3.790 4.460 201,696 +0.72(+19.25%)
Dec 01, 2008 4.870 5.030 3.700 3.740 212,589 -1.27(-25.35%)
Nov 28, 2008 4.850 5.020 4.300 5.010 61,600 +0.08(+1.62%)
Nov 26, 2008 4.200 4.930 4.180 4.930 210,094 +0.62(+14.39%)
Nov 25, 2008 4.590 4.590 4.160 4.310 194,300 -0.22(-4.86%)
Nov 24, 2008 4.210 4.690 3.770 4.530 247,514 +0.38(+9.16%)
Nov 21, 2008 4.110 4.190 3.750 4.150 256,955 +0.10(+2.47%)
Nov 20, 2008 4.490 4.510 4.030 4.050 147,313 -0.49(-10.79%)
Nov 19, 2008 4.740 4.750 4.430 4.540 187,236 -0.20(-4.22%)
Nov 18, 2008 4.510 4.850 4.400 4.740 248,185 +0.23(+5.10%)
Nov 17, 2008 4.900 4.900 4.410 4.510 219,451 -0.42(-8.52%)
Nov 14, 2008 6.000 6.050 4.840 4.930 324,785 -1.19(-19.44%)
Nov 13, 2008 4.800 6.370 4.570 6.120 378,195 +1.34(+28.03%)
Nov 12, 2008 5.520 5.530 4.760 4.780 145,386 -0.82(-14.64%)
Nov 11, 2008 5.960 5.960 5.590 5.600 147,309 -0.43(-7.13%)
Nov 10, 2008 6.260 6.320 6.020 6.030 132,112 -0.07(-1.15%)
Nov 07, 2008 5.980 6.170 5.800 6.100 56,845 +0.18(+3.04%)
Nov 06, 2008 6.130 6.320 5.810 5.920 143,181 -0.24(-3.90%)
Nov 05, 2008 6.320 6.450 5.990 6.160 194,364 -0.17(-2.69%)
Nov 04, 2008 5.640 6.610 5.470 6.330 353,172 +0.86(+15.72%)
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.