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, 2013 5.720 5.800 5.800 5.800 84,900 +0.11(+1.93%)
Dec 30, 2013 5.840 5.880 5.570 5.690 62,203 -0.14(-2.40%)
Dec 27, 2013 5.740 5.830 5.650 5.830 55,499 +0.09(+1.57%)
Dec 26, 2013 5.650 5.740 5.650 5.740 44,790 +0.10(+1.77%)
Dec 24, 2013 5.600 5.650 5.520 5.640 55,244 +0.03(+0.53%)
Dec 23, 2013 5.620 5.680 5.500 5.610 126,027 +0.06(+1.08%)
Dec 20, 2013 5.540 5.640 5.500 5.550 289,087 +0.04(+0.73%)
Dec 19, 2013 5.620 5.620 5.480 5.510 85,763 -0.11(-1.96%)
Dec 18, 2013 5.550 5.630 5.510 5.620 224,579 +0.06(+1.08%)
Dec 17, 2013 5.490 5.560 5.450 5.560 115,178 +0.07(+1.28%)
Dec 16, 2013 5.540 5.600 5.470 5.490 223,713 -0.05(-0.90%)
Dec 13, 2013 5.640 5.650 5.540 5.540 151,025 -0.11(-1.95%)
Dec 12, 2013 5.710 5.740 5.620 5.650 103,599 -0.06(-1.05%)
Dec 11, 2013 5.890 5.890 5.660 5.710 61,053 -0.14(-2.39%)
Dec 10, 2013 5.840 5.930 5.760 5.850 95,062 -0.01(-0.17%)
Dec 09, 2013 6.030 6.040 5.730 5.860 99,575 -0.15(-2.50%)
Dec 06, 2013 5.990 6.200 5.865 6.010 0 +0.08(+1.35%)
Dec 05, 2013 6.070 6.070 5.860 5.930 0 -0.16(-2.63%)
Dec 04, 2013 5.930 6.150 5.890 6.090 0 +0.14(+2.35%)
Dec 03, 2013 5.860 5.970 5.840 5.950 0 +0.07(+1.19%)
Dec 02, 2013 5.960 6.030 5.820 5.880 320,132 -0.09(-1.51%)
Nov 29, 2013 6.000 6.000 5.890 5.970 0 +0.02(+0.34%)
Nov 27, 2013 5.940 5.960 5.860 5.950 0 +0.03(+0.51%)
Nov 26, 2013 6.000 6.050 5.860 5.920 0 -0.08(-1.33%)
Nov 25, 2013 5.890 6.030 5.810 6.000 119,740 +0.14(+2.39%)
Nov 22, 2013 5.820 5.902 5.745 5.860 0 +0.06(+1.03%)
Nov 21, 2013 5.680 5.860 5.680 5.800 56,970 +0.16(+2.84%)
Nov 20, 2013 5.710 5.720 5.620 5.640 0 -0.06(-1.05%)
Nov 19, 2013 5.750 5.800 5.650 5.700 74,958 -0.06(-1.04%)
Nov 18, 2013 5.770 5.800 5.710 5.760 0 -0.01(-0.17%)
Nov 15, 2013 5.600 5.780 5.600 5.770 0 +0.16(+2.85%)
Nov 14, 2013 5.670 5.710 5.560 5.610 56,073 -0.08(-1.41%)
Nov 13, 2013 5.610 5.700 5.540 5.690 0 +0.04(+0.71%)
Nov 12, 2013 5.680 5.710 5.610 5.650 0 -0.03(-0.53%)
Nov 11, 2013 5.760 5.800 5.670 5.680 0 -0.11(-1.90%)
Nov 08, 2013 5.760 5.840 5.760 5.790 0 +0.01(+0.17%)
Nov 07, 2013 5.940 5.960 5.770 5.780 94,203 -0.15(-2.53%)
Nov 06, 2013 6.020 6.030 5.930 5.930 103,195 -0.05(-0.84%)
Nov 05, 2013 5.930 6.000 5.930 5.980 66,154 +0.04(+0.67%)
Nov 04, 2013 5.950 6.000 5.910 5.940 151,684 +0.03(+0.51%)
Nov 01, 2013 5.890 5.980 5.780 5.910 0 +0.00(+0.00%)
Oct 31, 2013 5.960 6.000 5.700 5.910 0 +0.15(+2.60%)
Oct 30, 2013 6.000 6.010 5.740 5.760 106,151 -0.23(-3.84%)
Oct 29, 2013 5.980 6.000 5.940 5.990 0 +0.04(+0.67%)
Oct 28, 2013 5.950 5.990 5.870 5.950 0 -0.02(-0.34%)
Oct 25, 2013 5.950 6.040 5.880 5.970 0 +0.05(+0.84%)
Oct 24, 2013 5.980 6.040 5.910 5.920 100,594 -0.04(-0.67%)
Oct 23, 2013 5.930 5.980 5.890 5.960 137,858 +0.02(+0.34%)
Oct 22, 2013 5.960 6.020 5.900 5.940 63,776 -0.02(-0.34%)
Oct 21, 2013 5.940 6.020 5.700 5.960 136,375 +0.01(+0.17%)
Oct 18, 2013 6.030 6.030 5.890 5.950 151,984 -0.04(-0.67%)
Oct 17, 2013 5.800 5.990 5.560 5.990 73,184 +0.18(+3.10%)
Oct 16, 2013 5.930 5.930 5.800 5.810 109,007 -0.07(-1.19%)
Oct 15, 2013 5.870 6.000 5.820 5.880 126,021 +0.02(+0.34%)
Oct 14, 2013 6.000 6.070 5.670 5.860 297,509 -0.17(-2.82%)
Oct 11, 2013 5.800 6.050 5.630 6.030 0 +0.20(+3.43%)
Oct 10, 2013 5.820 6.000 5.800 5.830 240,025 +0.07(+1.22%)
Oct 09, 2013 5.730 5.770 5.670 5.760 96,014 +0.05(+0.88%)
Oct 08, 2013 5.790 5.850 5.670 5.710 153,234 -0.06(-1.04%)
Oct 07, 2013 5.600 5.840 5.600 5.770 0 +0.10(+1.76%)
Oct 04, 2013 5.700 5.750 5.669 5.670 0 -0.05(-0.87%)
Oct 03, 2013 5.790 5.790 5.620 5.720 0 -0.06(-1.04%)
Oct 02, 2013 5.820 5.850 5.750 5.780 106,573 -0.06(-1.03%)
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.