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 +0.06 (+0.06%)
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 (%)
Mar 31, 2011 7.180 7.180 7.060 7.170 64,313 +0.00(+0.00%)
Mar 30, 2011 7.170 7.190 7.081 7.170 42,952 +0.06(+0.84%)
Mar 29, 2011 7.100 7.190 6.940 7.110 60,174 +0.02(+0.28%)
Mar 28, 2011 7.120 7.160 7.020 7.090 38,914 -0.02(-0.28%)
Mar 25, 2011 7.050 7.230 6.970 7.110 70,471 +0.09(+1.28%)
Mar 24, 2011 6.990 7.170 6.930 7.020 63,841 +0.08(+1.15%)
Mar 23, 2011 6.770 6.950 6.600 6.940 66,633 +0.13(+1.91%)
Mar 22, 2011 7.000 7.000 6.760 6.810 59,662 -0.19(-2.71%)
Mar 21, 2011 6.930 7.010 6.560 7.000 103,441 +0.34(+5.11%)
Mar 18, 2011 6.860 6.910 6.570 6.660 145,260 -0.11(-1.62%)
Mar 17, 2011 7.090 7.190 6.720 6.770 142,392 -0.19(-2.73%)
Mar 16, 2011 6.910 7.020 6.880 6.960 214,953 +0.06(+0.87%)
Mar 15, 2011 6.980 7.010 6.880 6.900 154,556 -0.25(-3.50%)
Mar 14, 2011 6.870 7.540 6.850 7.150 157,379 +0.21(+3.03%)
Mar 11, 2011 6.960 7.035 6.930 6.940 98,784 -0.04(-0.57%)
Mar 10, 2011 6.980 7.040 6.894 6.980 175,449 -0.11(-1.55%)
Mar 09, 2011 7.090 7.190 7.050 7.090 45,004 -0.03(-0.42%)
Mar 08, 2011 6.920 7.200 6.920 7.120 75,028 +0.18(+2.59%)
Mar 07, 2011 7.080 7.150 6.900 6.940 137,373 -0.11(-1.56%)
Mar 04, 2011 7.000 7.070 6.920 7.050 149,636 +0.05(+0.71%)
Mar 03, 2011 7.120 7.330 6.980 7.000 142,154 -0.01(-0.14%)
Mar 02, 2011 6.940 7.200 6.780 7.010 206,909 -0.07(-0.99%)
Mar 01, 2011 7.330 7.530 7.040 7.080 158,035 -0.25(-3.41%)
Feb 28, 2011 7.520 7.660 7.280 7.330 162,386 -0.15(-2.01%)
Feb 25, 2011 6.980 7.510 6.840 7.480 138,796 +0.52(+7.47%)
Feb 24, 2011 7.080 7.100 6.880 6.960 199,193 -0.14(-1.97%)
Feb 23, 2011 7.110 7.220 7.000 7.100 109,807 +0.02(+0.28%)
Feb 22, 2011 7.410 7.450 6.980 7.080 185,050 -0.42(-5.60%)
Feb 18, 2011 7.560 7.630 7.410 7.500 126,836 +0.00(+0.00%)
Feb 17, 2011 7.420 7.500 7.300 7.500 124,359 +0.09(+1.28%)
Feb 16, 2011 7.330 7.420 7.260 7.405 127,604 +0.14(+1.86%)
Feb 15, 2011 7.410 7.430 7.240 7.270 218,291 -0.17(-2.28%)
Feb 14, 2011 7.510 7.540 7.400 7.440 168,627 -0.10(-1.33%)
Feb 11, 2011 7.310 7.580 7.310 7.540 186,731 +0.16(+2.17%)
Feb 10, 2011 7.330 7.450 7.270 7.380 130,601 -0.03(-0.40%)
Feb 09, 2011 7.420 7.460 7.350 7.410 165,536 -0.06(-0.80%)
Feb 08, 2011 7.630 7.630 7.330 7.470 300,789 -0.20(-2.61%)
Feb 07, 2011 7.750 7.790 7.600 7.670 342,013 -0.18(-2.29%)
Feb 04, 2011 8.040 8.090 7.820 7.850 242,666 -0.17(-2.12%)
Feb 03, 2011 7.820 8.070 7.800 8.020 182,175 +0.02(+0.25%)
Feb 02, 2011 8.190 8.270 7.960 8.000 147,062 -0.19(-2.32%)
Feb 01, 2011 8.080 8.290 8.080 8.190 296,272 +0.17(+2.12%)
Jan 31, 2011 7.880 8.120 7.770 8.020 344,581 +0.32(+4.16%)
Jan 28, 2011 7.870 8.000 7.630 7.700 345,500 -0.31(-3.87%)
Jan 27, 2011 8.140 8.140 7.910 8.010 312,351 -0.12(-1.48%)
Jan 26, 2011 8.110 8.150 7.760 8.130 422,015 +0.09(+1.12%)
Jan 25, 2011 7.900 8.180 7.600 8.040 555,315 +0.50(+6.63%)
Jan 24, 2011 6.790 7.780 6.770 7.540 714,426 +1.28(+20.45%)
Jan 21, 2011 6.370 6.400 6.250 6.260 78,499 -0.08(-1.26%)
Jan 20, 2011 6.400 6.430 6.340 6.340 59,416 -0.13(-2.01%)
Jan 19, 2011 6.820 6.820 6.310 6.470 122,218 -0.33(-4.85%)
Jan 18, 2011 7.110 7.130 6.730 6.800 97,648 -0.36(-5.03%)
Jan 14, 2011 6.880 7.160 6.880 7.160 87,271 +0.30(+4.37%)
Jan 13, 2011 6.770 6.900 6.680 6.860 63,457 +0.09(+1.33%)
Jan 12, 2011 6.730 6.770 6.660 6.770 47,656 +0.12(+1.80%)
Jan 11, 2011 6.570 6.680 6.530 6.650 68,010 +0.09(+1.33%)
Jan 10, 2011 6.840 6.880 6.490 6.562 175,767 -0.34(-4.89%)
Jan 07, 2011 7.050 7.080 6.810 6.900 75,984 -0.15(-2.13%)
Jan 06, 2011 7.220 7.220 6.980 7.050 90,875 -0.17(-2.35%)
Jan 05, 2011 6.900 7.260 6.890 7.220 115,932 +0.33(+4.79%)
Jan 04, 2011 7.230 7.240 6.810 6.890 165,012 -0.31(-4.31%)
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.