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 (%)
Mar 30, 2007 9.820 9.850 9.460 9.760 168,576 +0.06(+0.62%)
Mar 29, 2007 9.660 9.740 9.380 9.700 177,854 +0.09(+0.94%)
Mar 28, 2007 9.650 9.650 9.340 9.610 274,890 -0.11(-1.13%)
Mar 27, 2007 9.660 9.780 9.560 9.720 51,898 +0.05(+0.52%)
Mar 26, 2007 9.640 9.870 9.550 9.670 76,682 +0.09(+0.94%)
Mar 23, 2007 9.590 9.740 9.510 9.580 105,391 +0.03(+0.31%)
Mar 22, 2007 9.350 9.550 9.160 9.550 85,645 +0.26(+2.80%)
Mar 21, 2007 8.970 9.290 8.890 9.290 134,850 +0.30(+3.34%)
Mar 20, 2007 9.000 9.150 8.860 8.990 174,621 -0.03(-0.33%)
Mar 19, 2007 9.010 9.140 8.950 9.020 197,424 +0.05(+0.56%)
Mar 16, 2007 8.990 9.050 8.880 8.970 388,152 -0.03(-0.33%)
Mar 15, 2007 9.110 9.110 8.920 9.000 82,058 -0.10(-1.10%)
Mar 14, 2007 9.220 9.220 8.880 9.100 276,591 -0.09(-0.98%)
Mar 13, 2007 9.840 9.940 9.090 9.190 257,777 -0.65(-6.61%)
Mar 12, 2007 9.930 10.07 9.740 9.840 150,077 -0.20(-1.99%)
Mar 09, 2007 10.24 10.25 9.880 10.04 190,334 -0.11(-1.08%)
Mar 08, 2007 11.14 11.31 9.660 10.15 612,979 -1.36(-11.82%)
Mar 07, 2007 11.62 11.68 11.20 11.51 133,657 -0.01(-0.09%)
Mar 06, 2007 11.13 11.70 11.13 11.52 92,270 +0.15(+1.32%)
Mar 05, 2007 11.67 11.76 11.30 11.37 109,430 -0.46(-3.89%)
Mar 02, 2007 11.65 11.91 11.32 11.83 119,481 +0.15(+1.28%)
Mar 01, 2007 11.55 11.85 11.38 11.68 129,315 -0.13(-1.10%)
Feb 28, 2007 11.95 12.23 11.51 11.81 71,004 +0.01(+0.08%)
Feb 27, 2007 12.15 12.39 11.80 11.80 94,203 -0.54(-4.38%)
Feb 26, 2007 12.36 12.43 12.25 12.34 76,985 -0.02(-0.16%)
Feb 23, 2007 12.43 12.43 12.24 12.36 87,587 -0.10(-0.80%)
Feb 22, 2007 12.34 12.48 12.13 12.46 87,177 +0.11(+0.89%)
Feb 21, 2007 12.05 12.37 12.01 12.35 84,859 +0.28(+2.32%)
Feb 20, 2007 11.60 12.21 11.58 12.07 72,420 +0.42(+3.61%)
Feb 16, 2007 11.17 11.70 11.06 11.65 55,270 +0.48(+4.30%)
Feb 15, 2007 11.09 11.41 11.08 11.17 74,127 +0.04(+0.36%)
Feb 14, 2007 11.47 11.62 11.11 11.13 84,437 -0.29(-2.54%)
Feb 13, 2007 11.61 11.67 11.34 11.42 102,856 -0.13(-1.13%)
Feb 12, 2007 11.77 11.78 11.50 11.55 113,702 -0.16(-1.37%)
Feb 09, 2007 12.44 12.50 11.64 11.71 63,118 -0.76(-6.09%)
Feb 08, 2007 12.29 12.48 12.17 12.47 50,402 +0.14(+1.14%)
Feb 07, 2007 12.17 12.33 12.11 12.33 29,220 +0.15(+1.23%)
Feb 06, 2007 12.12 12.35 12.08 12.18 47,677 +0.03(+0.25%)
Feb 05, 2007 12.25 12.26 12.13 12.15 40,526 -0.04(-0.33%)
Feb 02, 2007 12.33 12.52 12.14 12.19 116,431 -0.30(-2.40%)
Feb 01, 2007 12.62 12.62 12.27 12.49 44,432 -0.01(-0.08%)
Jan 31, 2007 12.20 12.57 12.17 12.50 65,085 +0.19(+1.54%)
Jan 30, 2007 12.59 12.59 12.17 12.31 31,823 -0.23(-1.83%)
Jan 29, 2007 12.20 12.64 12.13 12.54 57,536 +0.26(+2.12%)
Jan 26, 2007 12.11 12.41 11.95 12.28 76,115 +0.33(+2.76%)
Jan 25, 2007 12.46 12.46 11.85 11.95 89,960 -0.44(-3.55%)
Jan 24, 2007 12.35 12.68 12.32 12.39 104,917 -0.21(-1.67%)
Jan 23, 2007 11.92 12.67 11.92 12.60 115,022 +0.55(+4.56%)
Jan 22, 2007 12.17 12.21 12.00 12.05 70,715 -0.15(-1.23%)
Jan 19, 2007 12.14 12.25 12.00 12.20 80,865 -0.01(-0.08%)
Jan 18, 2007 12.55 12.66 12.19 12.21 77,267 -0.30(-2.40%)
Jan 17, 2007 12.52 12.81 12.51 12.51 55,795 -0.10(-0.79%)
Jan 16, 2007 12.76 12.95 12.55 12.61 71,975 -0.07(-0.55%)
Jan 12, 2007 12.67 12.76 12.53 12.68 152,119 +0.10(+0.79%)
Jan 11, 2007 12.40 12.66 12.25 12.58 109,787 +0.17(+1.37%)
Jan 10, 2007 12.20 12.48 12.11 12.41 141,940 +0.09(+0.73%)
Jan 09, 2007 12.35 12.49 12.13 12.32 143,948 -0.10(-0.81%)
Jan 08, 2007 12.34 12.48 12.00 12.42 170,600 +0.11(+0.89%)
Jan 05, 2007 12.55 12.55 12.23 12.31 122,278 -0.23(-1.83%)
Jan 04, 2007 12.64 12.66 12.34 12.54 111,366 -0.10(-0.79%)
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.