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 31, 2012 6.930 6.970 6.740 6.860 83,580 +0.00(+0.00%)
Jan 30, 2012 6.830 6.980 6.710 6.860 78,135 -0.02(-0.29%)
Jan 27, 2012 6.870 6.930 6.760 6.880 54,946 -0.02(-0.29%)
Jan 26, 2012 7.030 7.030 6.820 6.900 94,880 -0.10(-1.43%)
Jan 25, 2012 6.850 7.034 6.660 7.000 34,216 +0.15(+2.19%)
Jan 24, 2012 6.830 6.980 6.750 6.850 326,136 -0.10(-1.44%)
Jan 23, 2012 6.880 6.962 6.850 6.950 30,972 -0.03(-0.43%)
Jan 20, 2012 6.920 6.990 6.810 6.980 51,795 +0.03(+0.43%)
Jan 19, 2012 7.010 7.050 6.910 6.950 76,255 -0.05(-0.71%)
Jan 18, 2012 6.990 7.100 6.930 7.000 65,587 +0.00(+0.00%)
Jan 17, 2012 6.870 7.020 6.850 7.000 95,976 +0.19(+2.79%)
Jan 13, 2012 6.730 6.840 6.670 6.810 76,158 -0.03(-0.44%)
Jan 12, 2012 6.890 6.950 6.670 6.840 61,553 -0.02(-0.29%)
Jan 11, 2012 6.790 6.930 6.790 6.860 54,985 +0.05(+0.73%)
Jan 10, 2012 6.540 6.820 6.490 6.810 390,439 +0.38(+5.91%)
Jan 09, 2012 6.460 6.480 6.280 6.430 66,860 +0.01(+0.16%)
Jan 06, 2012 6.420 6.500 6.230 6.420 57,558 -0.01(-0.16%)
Jan 05, 2012 6.410 6.500 6.220 6.430 55,498 -0.02(-0.31%)
Jan 04, 2012 6.550 6.660 6.430 6.450 64,717 +0.05(+0.78%)
Dec 30, 2011 6.281 6.490 6.171 6.400 116,611 +0.11(+1.75%)
Dec 29, 2011 6.330 6.450 6.250 6.290 87,063 -0.02(-0.32%)
Dec 28, 2011 6.560 6.590 6.280 6.310 66,240 -0.28(-4.25%)
Dec 27, 2011 6.630 6.720 6.440 6.590 51,356 -0.10(-1.49%)
Dec 23, 2011 6.640 6.700 6.510 6.690 47,887 +0.19(+2.92%)
Dec 21, 2011 6.220 6.500 6.080 6.500 50,630 +0.29(+4.67%)
Dec 20, 2011 6.060 6.300 5.880 6.210 101,398 +0.29(+4.90%)
Dec 19, 2011 6.190 6.290 5.900 5.920 65,152 -0.22(-3.58%)
Dec 16, 2011 6.320 6.360 6.050 6.140 137,015 -0.15(-2.38%)
Dec 15, 2011 6.400 6.400 6.200 6.290 53,215 +0.02(+0.32%)
Dec 14, 2011 6.200 6.320 6.200 6.270 90,983 +0.02(+0.32%)
Dec 13, 2011 6.400 6.469 6.250 6.250 55,554 -0.08(-1.26%)
Dec 12, 2011 6.350 6.410 6.250 6.330 43,573 -0.16(-2.47%)
Dec 09, 2011 6.260 6.500 6.250 6.490 74,211 +0.24(+3.84%)
Dec 08, 2011 6.380 6.700 6.240 6.250 125,793 -0.20(-3.10%)
Dec 07, 2011 6.400 6.500 6.329 6.450 84,628 +0.04(+0.62%)
Dec 06, 2011 6.190 6.450 6.080 6.410 108,556 +0.23(+3.72%)
Dec 05, 2011 6.230 6.250 6.040 6.180 61,919 +0.09(+1.48%)
Dec 02, 2011 6.110 6.160 6.035 6.090 88,299 +0.09(+1.50%)
Dec 01, 2011 5.710 6.130 5.600 6.000 116,833 -0.22(-3.54%)
Nov 30, 2011 6.170 6.220 5.930 6.220 231,886 +0.46(+7.99%)
Nov 29, 2011 6.010 6.010 5.660 5.760 64,517 -0.25(-4.16%)
Nov 28, 2011 5.730 6.010 5.670 6.010 79,047 +0.51(+9.27%)
Nov 25, 2011 5.540 5.690 5.500 5.500 43,820 -0.06(-1.08%)
Nov 23, 2011 5.650 5.700 5.510 5.560 94,246 -0.11(-1.94%)
Nov 22, 2011 5.700 5.756 5.670 5.670 60,290 -0.02(-0.35%)
Nov 21, 2011 5.860 6.060 5.670 5.690 111,448 -0.34(-5.64%)
Nov 18, 2011 6.010 6.070 5.940 6.030 40,846 +0.04(+0.67%)
Nov 17, 2011 5.990 6.090 5.950 5.990 80,992 -0.06(-0.99%)
Nov 16, 2011 6.080 6.250 6.020 6.050 136,791 -0.09(-1.47%)
Nov 15, 2011 6.020 6.200 6.020 6.140 86,051 +0.09(+1.49%)
Nov 14, 2011 6.120 6.190 6.009 6.050 77,445 -0.09(-1.47%)
Nov 11, 2011 6.210 6.260 6.000 6.140 70,681 +0.03(+0.49%)
Nov 10, 2011 6.040 6.120 5.950 6.110 71,641 +0.19(+3.21%)
Nov 09, 2011 6.180 6.310 5.900 5.920 145,295 -0.48(-7.50%)
Nov 08, 2011 6.270 6.430 6.030 6.400 99,011 +0.19(+3.06%)
Nov 07, 2011 6.120 6.300 5.910 6.210 68,559 +0.01(+0.16%)
Nov 04, 2011 6.300 6.360 6.120 6.200 56,987 -0.19(-2.97%)
Nov 03, 2011 6.200 6.430 6.040 6.390 82,487 +0.30(+4.93%)
Nov 02, 2011 6.000 6.340 5.930 6.090 164,717 +0.22(+3.75%)
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.