Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.510 4.620 4.500 4.540 161,885 +0.04(+0.89%)
Jan 30, 2013 4.620 4.620 4.410 4.500 79,596 -0.14(-3.02%)
Jan 29, 2013 4.470 4.650 4.470 4.640 87,817 +0.15(+3.34%)
Jan 28, 2013 4.340 4.510 4.340 4.490 178,582 +0.15(+3.46%)
Jan 25, 2013 4.300 4.500 4.300 4.340 160,417 -0.09(-2.03%)
Jan 24, 2013 4.370 4.450 4.290 4.430 113,314 +0.05(+1.14%)
Jan 23, 2013 4.400 4.400 4.260 4.380 201,704 -0.04(-0.90%)
Jan 22, 2013 4.410 4.430 4.310 4.420 91,279 +0.00(+0.00%)
Jan 18, 2013 4.410 4.420 4.320 4.420 104,353 -0.01(-0.23%)
Jan 17, 2013 4.400 4.430 4.340 4.430 230,607 +0.06(+1.37%)
Jan 16, 2013 4.370 4.380 4.280 4.370 66,948 -0.03(-0.68%)
Jan 15, 2013 4.340 4.440 4.340 4.400 71,654 +0.02(+0.46%)
Jan 14, 2013 4.420 4.430 4.270 4.380 106,582 -0.08(-1.79%)
Jan 11, 2013 4.500 4.520 4.340 4.460 126,123 -0.03(-0.67%)
Jan 10, 2013 4.410 4.500 4.380 4.490 108,443 +0.11(+2.51%)
Jan 09, 2013 4.450 4.490 4.300 4.380 83,726 -0.04(-0.90%)
Jan 08, 2013 4.410 4.430 4.330 4.420 50,346 -0.01(-0.23%)
Jan 07, 2013 4.570 4.570 4.410 4.430 80,178 -0.17(-3.70%)
Jan 04, 2013 4.580 4.650 4.510 4.600 128,433 +0.05(+1.10%)
Jan 03, 2013 4.530 4.560 4.500 4.550 165,487 +0.04(+0.89%)
Jan 02, 2013 4.440 4.560 4.380 4.510 251,750 +0.13(+2.97%)
Dec 31, 2012 4.200 4.380 4.130 4.380 131,244 +0.17(+4.04%)
Dec 28, 2012 4.230 4.250 4.180 4.210 100,265 -0.03(-0.71%)
Dec 27, 2012 4.410 4.430 4.160 4.240 300,807 -0.14(-3.20%)
Dec 26, 2012 4.610 4.610 4.370 4.380 150,827 -0.23(-4.99%)
Dec 24, 2012 4.590 4.630 4.490 4.610 40,708 +0.01(+0.22%)
Dec 21, 2012 4.440 4.610 4.300 4.600 579,577 +0.13(+2.91%)
Dec 20, 2012 4.420 4.480 4.350 4.470 112,280 +0.04(+0.90%)
Dec 19, 2012 4.380 4.440 4.261 4.430 128,720 +0.03(+0.68%)
Dec 18, 2012 4.250 4.440 4.210 4.400 104,295 +0.17(+4.02%)
Dec 17, 2012 4.210 4.260 4.150 4.230 117,261 +0.03(+0.71%)
Dec 14, 2012 4.210 4.250 4.150 4.200 164,142 -0.03(-0.71%)
Dec 13, 2012 4.230 4.250 4.160 4.230 177,988 -0.02(-0.47%)
Dec 12, 2012 4.210 4.270 4.150 4.250 163,511 +0.04(+0.95%)
Dec 11, 2012 4.240 4.240 4.150 4.210 278,116 +0.01(+0.24%)
Dec 10, 2012 4.170 4.200 4.000 4.200 275,684 +0.05(+1.20%)
Dec 07, 2012 4.280 4.340 4.080 4.150 438,030 -0.09(-2.12%)
Dec 06, 2012 4.000 4.240 3.990 4.240 299,571 +0.24(+6.00%)
Dec 05, 2012 4.050 4.100 3.910 4.000 283,376 -0.07(-1.72%)
Dec 04, 2012 4.000 4.320 3.760 4.070 813,997 -0.35(-7.92%)
Nov 30, 2012 4.460 4.470 4.370 4.420 206,506 -0.05(-1.23%)
Nov 29, 2012 4.500 4.500 4.360 4.475 144,034 +0.01(+0.34%)
Nov 28, 2012 4.530 4.600 4.410 4.460 177,913 -0.17(-3.67%)
Nov 27, 2012 4.350 4.660 4.350 4.630 267,827 +0.04(+0.87%)
Nov 26, 2012 4.490 4.600 4.440 4.590 286,182 +0.10(+2.23%)
Nov 23, 2012 4.460 4.570 4.440 4.490 88,293 +0.03(+0.67%)
Nov 21, 2012 4.560 4.600 4.430 4.460 140,418 -0.07(-1.55%)
Nov 20, 2012 4.410 4.530 4.380 4.530 70,289 +0.10(+2.26%)
Nov 19, 2012 4.340 4.480 4.290 4.430 815,573 +0.13(+3.02%)
Nov 16, 2012 4.310 4.330 4.190 4.300 259,835 -0.04(-0.92%)
Nov 15, 2012 4.500 4.500 4.320 4.340 227,294 -0.15(-3.34%)
Nov 14, 2012 4.520 4.560 4.460 4.490 286,825 -0.03(-0.66%)
Nov 13, 2012 4.420 4.580 4.420 4.520 55,957 +0.06(+1.35%)
Nov 12, 2012 4.420 4.480 4.410 4.460 125,712 +0.03(+0.68%)
Nov 09, 2012 4.350 4.500 4.300 4.430 193,143 +0.03(+0.68%)
Nov 08, 2012 4.450 4.490 4.400 4.400 244,375 -0.01(-0.23%)
Nov 07, 2012 4.480 4.500 4.390 4.410 134,349 -0.12(-2.65%)
Nov 06, 2012 4.460 4.620 4.460 4.530 82,122 +0.03(+0.67%)
Nov 05, 2012 4.500 4.540 4.450 4.500 186,686 -0.01(-0.22%)
Nov 02, 2012 4.620 4.620 4.480 4.510 137,300 -0.10(-2.17%)
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.