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 (%)
Jun 30, 2003 8.960 9.250 8.600 8.910 180,800 +0.00(+0.00%)
Jun 27, 2003 8.830 9.100 8.730 8.910 95,700 +0.04(+0.45%)
Jun 26, 2003 8.510 8.870 8.450 8.870 37,600 +0.37(+4.35%)
Jun 25, 2003 8.620 8.690 8.480 8.500 45,800 +0.00(+0.00%)
Jun 24, 2003 8.620 8.620 8.488 8.500 65,600 -0.12(-1.39%)
Jun 23, 2003 8.600 8.740 8.450 8.620 138,800 -0.08(-0.92%)
Jun 20, 2003 8.950 9.030 8.550 8.700 153,300 -0.30(-3.33%)
Jun 19, 2003 9.120 9.220 8.910 9.000 122,100 -0.12(-1.32%)
Jun 18, 2003 9.080 9.240 9.060 9.120 25,100 +0.04(+0.44%)
Jun 17, 2003 9.310 9.310 9.050 9.080 62,300 -0.22(-2.37%)
Jun 16, 2003 9.100 9.350 9.050 9.300 130,300 +0.20(+2.20%)
Jun 13, 2003 9.100 9.250 9.070 9.100 44,200 +0.05(+0.55%)
Jun 12, 2003 8.950 9.100 8.901 9.050 125,500 +0.14(+1.57%)
Jun 11, 2003 9.000 9.050 8.699 8.910 59,100 -0.10(-1.11%)
Jun 10, 2003 9.050 9.060 8.810 9.010 64,100 +0.01(+0.11%)
Jun 09, 2003 8.990 9.050 8.830 9.000 42,280 +0.01(+0.11%)
Jun 06, 2003 9.020 9.050 8.860 8.990 27,000 +0.10(+1.11%)
Jun 05, 2003 9.080 9.160 8.890 8.891 90,300 -0.27(-2.94%)
Jun 04, 2003 9.170 9.200 9.070 9.160 20,600 +0.07(+0.77%)
Jun 03, 2003 9.380 9.380 9.000 9.090 111,800 -0.01(-0.11%)
Jun 02, 2003 8.990 9.420 8.980 9.100 249,700 +0.25(+2.82%)
May 30, 2003 8.800 8.910 8.620 8.850 75,400 +0.13(+1.49%)
May 29, 2003 8.580 8.800 8.580 8.720 123,700 +0.17(+1.99%)
May 28, 2003 8.550 8.660 8.450 8.550 63,100 +0.05(+0.59%)
May 27, 2003 8.500 8.780 8.500 8.500 10,300 +0.00(+0.00%)
May 23, 2003 8.370 8.550 8.370 8.500 48,800 +0.06(+0.71%)
May 22, 2003 8.300 8.450 8.200 8.440 63,400 -0.01(-0.12%)
May 21, 2003 8.390 8.550 8.380 8.450 40,600 -0.04(-0.47%)
May 20, 2003 8.250 8.560 8.250 8.490 63,100 +0.23(+2.78%)
May 19, 2003 8.330 8.340 8.050 8.260 64,400 +0.15(+1.85%)
May 16, 2003 8.100 8.460 8.100 8.110 48,400 -0.35(-4.14%)
May 15, 2003 8.460 8.600 7.800 8.460 76,700 -0.02(-0.24%)
May 14, 2003 8.790 8.850 8.480 8.480 39,400 -0.21(-2.42%)
May 13, 2003 8.550 9.000 8.340 8.690 215,700 -0.05(-0.57%)
May 12, 2003 8.820 8.890 8.500 8.740 43,700 -0.11(-1.24%)
May 09, 2003 8.760 9.000 8.410 8.850 40,600 +0.09(+1.03%)
May 08, 2003 8.890 8.930 8.720 8.760 17,700 -0.15(-1.68%)
May 07, 2003 9.000 9.090 8.900 8.910 33,700 -0.09(-1.00%)
May 06, 2003 8.920 9.170 8.910 9.000 111,700 +0.14(+1.58%)
May 05, 2003 8.450 8.910 8.440 8.860 53,900 +0.34(+3.99%)
May 02, 2003 8.680 8.790 8.440 8.520 148,700 +0.12(+1.43%)
May 01, 2003 8.620 8.640 8.350 8.400 25,900 -0.13(-1.52%)
Apr 30, 2003 8.300 8.620 8.300 8.530 58,300 +0.18(+2.16%)
Apr 29, 2003 8.340 8.730 8.330 8.350 16,800 -0.10(-1.18%)
Apr 28, 2003 8.480 8.600 8.400 8.450 39,800 +0.08(+0.96%)
Apr 25, 2003 8.300 8.430 8.300 8.370 8,500 +0.03(+0.36%)
Apr 24, 2003 8.410 8.440 8.270 8.340 22,900 -0.01(-0.12%)
Apr 23, 2003 8.260 8.450 8.250 8.350 14,100 -0.01(-0.12%)
Apr 22, 2003 8.200 8.480 8.200 8.360 28,400 +0.13(+1.57%)
Apr 21, 2003 8.490 8.490 8.231 8.231 14,000 -0.23(-2.71%)
Apr 17, 2003 8.450 8.550 8.280 8.460 7,400 +0.21(+2.55%)
Apr 16, 2003 8.330 8.330 8.250 8.250 19,800 -0.08(-0.96%)
Apr 15, 2003 8.360 8.380 8.240 8.330 12,700 -0.12(-1.42%)
Apr 14, 2003 8.170 8.520 8.170 8.450 20,000 +0.20(+2.42%)
Apr 11, 2003 8.280 8.450 8.200 8.250 14,900 +0.00(+0.00%)
Apr 10, 2003 8.290 8.340 8.200 8.250 73,200 -0.04(-0.48%)
Apr 09, 2003 8.150 8.520 8.100 8.290 84,500 +0.04(+0.48%)
Apr 08, 2003 8.510 8.520 8.140 8.250 86,900 -0.33(-3.85%)
Apr 07, 2003 8.310 8.880 8.310 8.580 116,900 +0.19(+2.26%)
Apr 04, 2003 8.460 8.520 8.270 8.390 36,300 -0.05(-0.59%)
Apr 03, 2003 8.400 8.450 8.200 8.440 55,500 +0.19(+2.30%)
Apr 02, 2003 8.310 8.310 8.200 8.250 138,800 +0.03(+0.36%)
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.