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 (%)
Dec 31, 2010 7.050 7.230 7.040 7.090 75,664 +0.01(+0.14%)
Dec 30, 2010 7.220 7.250 7.080 7.080 135,312 -0.11(-1.53%)
Dec 29, 2010 7.100 7.250 7.050 7.190 81,328 +0.13(+1.84%)
Dec 28, 2010 7.130 7.190 7.030 7.060 69,710 -0.04(-0.56%)
Dec 27, 2010 7.000 7.170 6.910 7.100 115,527 +0.13(+1.87%)
Dec 23, 2010 6.800 6.990 6.800 6.970 60,997 +0.16(+2.35%)
Dec 22, 2010 6.890 6.940 6.760 6.810 84,604 -0.04(-0.58%)
Dec 21, 2010 6.870 6.900 6.770 6.850 227,363 +0.00(+0.00%)
Dec 20, 2010 6.790 6.990 6.750 6.850 173,602 +0.16(+2.39%)
Dec 17, 2010 6.750 6.770 6.690 6.690 178,848 -0.05(-0.74%)
Dec 16, 2010 6.530 6.780 6.430 6.740 140,611 +0.18(+2.74%)
Dec 15, 2010 6.120 6.580 6.060 6.560 234,678 -0.22(-3.24%)
Dec 14, 2010 6.750 6.870 6.570 6.780 232,758 +0.08(+1.19%)
Dec 13, 2010 6.410 6.800 6.410 6.700 316,050 +0.43(+6.86%)
Dec 10, 2010 5.960 6.290 5.950 6.270 208,340 +0.29(+4.85%)
Dec 09, 2010 5.920 6.000 5.850 5.980 113,447 +0.12(+2.05%)
Dec 08, 2010 5.530 5.980 5.530 5.860 194,032 +0.34(+6.16%)
Dec 07, 2010 5.210 5.550 5.200 5.520 208,364 +0.34(+6.56%)
Dec 06, 2010 5.040 5.200 5.040 5.180 116,739 +0.14(+2.78%)
Dec 03, 2010 4.970 5.080 4.970 5.040 86,045 +0.03(+0.60%)
Dec 02, 2010 4.470 5.050 4.470 5.010 194,418 +0.56(+12.58%)
Dec 01, 2010 4.640 4.650 4.310 4.450 149,956 -0.11(-2.41%)
Nov 30, 2010 4.530 4.620 4.460 4.560 82,959 -0.03(-0.65%)
Nov 29, 2010 4.510 4.610 4.430 4.590 48,084 +0.05(+1.10%)
Nov 26, 2010 4.500 4.560 4.500 4.540 5,794 +0.03(+0.67%)
Nov 24, 2010 4.390 4.510 4.510 4.510 64,640 +0.14(+3.20%)
Nov 23, 2010 4.430 4.430 4.310 4.370 47,593 -0.08(-1.80%)
Nov 22, 2010 4.570 4.640 4.420 4.450 44,326 -0.12(-2.63%)
Nov 19, 2010 4.540 4.590 4.300 4.570 116,818 +0.03(+0.66%)
Nov 18, 2010 4.630 4.660 4.440 4.540 145,231 -0.05(-1.09%)
Nov 17, 2010 4.660 4.680 4.590 4.590 66,388 -0.07(-1.50%)
Nov 16, 2010 4.720 4.720 4.600 4.660 117,952 -0.11(-2.31%)
Nov 15, 2010 4.620 4.790 4.620 4.770 26,256 +0.11(+2.36%)
Nov 12, 2010 4.630 4.720 4.600 4.660 44,018 +0.00(+0.00%)
Nov 11, 2010 4.660 4.710 4.650 4.660 51,694 -0.05(-1.06%)
Nov 10, 2010 4.900 4.900 4.650 4.710 113,699 -0.16(-3.29%)
Nov 09, 2010 4.910 4.930 4.840 4.870 78,931 -0.02(-0.41%)
Nov 08, 2010 4.850 4.950 4.850 4.890 42,992 +0.02(+0.41%)
Nov 05, 2010 4.870 4.870 4.790 4.870 53,812 +0.00(+0.00%)
Nov 04, 2010 4.860 4.890 4.810 4.870 51,486 +0.08(+1.67%)
Nov 03, 2010 4.800 4.810 4.740 4.790 33,441 +0.02(+0.42%)
Nov 02, 2010 4.740 4.790 4.720 4.770 43,646 +0.06(+1.27%)
Nov 01, 2010 4.960 4.960 4.710 4.710 33,951 -0.22(-4.46%)
Oct 29, 2010 4.900 4.980 4.860 4.930 99,437 +0.05(+1.02%)
Oct 28, 2010 4.820 4.940 4.730 4.880 41,739 +0.11(+2.31%)
Oct 27, 2010 4.820 4.887 4.700 4.770 39,505 -0.11(-2.25%)
Oct 25, 2010 4.980 5.000 4.860 4.880 35,222 -0.08(-1.61%)
Oct 22, 2010 4.900 4.980 4.870 4.960 47,614 +0.06(+1.22%)
Oct 21, 2010 4.900 4.980 4.870 4.900 39,254 +0.03(+0.62%)
Oct 20, 2010 4.840 4.900 4.779 4.870 29,621 +0.07(+1.46%)
Oct 19, 2010 4.910 5.000 4.740 4.800 63,514 -0.17(-3.42%)
Oct 18, 2010 4.850 4.980 4.820 4.970 26,584 +0.12(+2.47%)
Oct 15, 2010 5.000 5.000 4.810 4.850 65,515 -0.09(-1.82%)
Oct 14, 2010 4.900 4.970 4.880 4.940 63,391 +0.02(+0.41%)
Oct 13, 2010 4.850 4.990 4.780 4.920 86,874 +0.11(+2.29%)
Oct 12, 2010 4.730 4.840 4.730 4.810 97,182 +0.06(+1.26%)
Oct 11, 2010 4.700 4.770 4.660 4.750 35,016 +0.06(+1.28%)
Oct 08, 2010 4.560 4.750 4.560 4.690 41,326 +0.06(+1.30%)
Oct 07, 2010 4.650 4.670 4.550 4.630 31,219 +0.02(+0.43%)
Oct 06, 2010 4.450 4.620 4.450 4.610 85,489 +0.13(+2.90%)
Oct 05, 2010 4.460 4.500 4.321 4.480 48,140 +0.07(+1.59%)
Oct 04, 2010 4.390 4.480 4.270 4.410 50,389 +0.02(+0.46%)
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.