Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	91.34	91.36	88.89	90.10	276,184	-0.15(-0.17%)
Feb 28, 2024	90.48	91.42	90.08	90.25	280,887	-0.79(-0.87%)
Feb 27, 2024	91.76	92.17	90.56	91.04	178,496	-0.21(-0.23%)
Feb 26, 2024	92.12	93.11	90.85	91.25	241,957	-1.11(-1.20%)
Feb 23, 2024	91.31	92.98	91.02	92.36	226,874	+1.13(+1.24%)
Feb 22, 2024	90.48	91.46	90.48	91.23	300,465	+0.55(+0.61%)
Feb 21, 2024	90.60	91.35	90.03	90.68	302,421	-0.03(-0.03%)
Feb 20, 2024	91.66	92.46	90.06	90.71	422,024	-1.12(-1.22%)
Feb 16, 2024	91.30	92.11	84.45	91.83	1,085,994	-0.97(-1.05%)
Feb 15, 2024	92.16	92.85	89.49	92.80	379,197	+0.84(+0.91%)
Feb 14, 2024	88.62	92.00	88.62	91.96	442,686	+4.21(+4.80%)
Feb 13, 2024	87.63	89.28	87.22	87.75	375,256	-1.44(-1.61%)
Feb 12, 2024	88.89	89.66	87.92	89.19	364,415	-0.09(-0.10%)
Feb 09, 2024	87.61	89.36	87.10	89.28	291,348	+2.00(+2.29%)
Feb 08, 2024	86.93	87.90	86.63	87.28	261,321	+0.02(+0.02%)
Feb 07, 2024	87.92	88.06	87.02	87.26	242,687	-0.25(-0.29%)
Feb 06, 2024	85.74	87.62	85.74	87.51	203,717	+1.35(+1.57%)
Feb 05, 2024	86.30	86.48	85.77	86.16	196,514	-1.08(-1.24%)
Feb 02, 2024	85.65	87.49	85.44	87.24	220,091	+0.57(+0.66%)

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.