Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casella Waste Sys (NQ: CWST )

98.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 29, 2012 6.770 6.770 6.450 6.550 643,559 -0.21(-3.11%)
Feb 28, 2012 6.640 6.880 6.630 6.760 60,880 +0.13(+1.96%)
Feb 27, 2012 6.590 6.740 6.450 6.630 56,097 +0.01(+0.15%)
Feb 24, 2012 6.740 6.740 6.530 6.620 55,019 -0.13(-1.93%)
Feb 23, 2012 6.710 6.780 6.690 6.750 96,549 +0.05(+0.75%)
Feb 22, 2012 6.680 6.770 6.670 6.700 44,006 +0.00(+0.00%)
Feb 21, 2012 6.780 6.810 6.670 6.700 48,028 -0.05(-0.74%)
Feb 17, 2012 6.860 6.900 6.700 6.750 109,908 -0.05(-0.74%)
Feb 16, 2012 6.810 6.940 6.780 6.800 75,367 -0.02(-0.29%)
Feb 15, 2012 6.910 6.950 6.770 6.820 75,467 -0.06(-0.87%)
Feb 14, 2012 6.850 6.900 6.770 6.880 61,583 -0.02(-0.29%)
Feb 13, 2012 6.990 7.000 6.875 6.900 70,007 +0.00(+0.00%)
Feb 10, 2012 6.920 6.990 6.830 6.900 51,971 -0.12(-1.71%)
Feb 09, 2012 7.110 7.130 7.000 7.020 69,573 -0.07(-0.99%)
Feb 08, 2012 7.090 7.120 7.030 7.090 149,397 +0.01(+0.14%)
Feb 07, 2012 7.070 7.150 7.000 7.080 106,024 +0.02(+0.28%)
Feb 06, 2012 6.940 7.150 6.870 7.060 77,445 +0.06(+0.86%)
Feb 03, 2012 7.000 7.090 6.930 7.000 106,158 +0.10(+1.45%)
Feb 02, 2012 6.990 6.990 6.850 6.900 59,149 -0.05(-0.72%)
Feb 01, 2012 6.960 6.990 6.810 6.950 110,697 +0.09(+1.31%)
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%)
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.