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 29, 2007 10.90 11.00 10.72 10.78 89,701 -0.04(-0.37%)
Jun 28, 2007 10.83 10.99 10.78 10.82 105,100 +0.01(+0.09%)
Jun 27, 2007 10.39 10.84 10.39 10.81 111,566 +0.29(+2.76%)
Jun 26, 2007 10.58 10.66 10.46 10.52 164,830 +0.01(+0.14%)
Jun 25, 2007 10.52 10.72 10.39 10.51 195,565 -0.02(-0.24%)
Jun 22, 2007 10.46 10.53 10.25 10.53 784,224 +0.03(+0.29%)
Jun 21, 2007 10.36 10.52 10.25 10.50 74,126 +0.04(+0.38%)
Jun 20, 2007 10.51 10.61 10.43 10.46 259,100 -0.04(-0.38%)
Jun 19, 2007 10.49 10.63 10.32 10.50 181,600 -0.34(-3.14%)
Jun 18, 2007 10.37 10.85 10.37 10.84 130,500 +0.29(+2.75%)
Jun 15, 2007 10.63 10.63 10.48 10.55 159,600 +0.17(+1.64%)
Jun 14, 2007 10.62 10.62 10.34 10.38 58,200 -0.26(-2.44%)
Jun 13, 2007 10.01 10.66 9.940 10.64 60,200 +0.63(+6.29%)
Jun 12, 2007 10.54 10.63 9.960 10.01 104,300 -0.60(-5.66%)
Jun 11, 2007 10.29 10.69 10.29 10.61 42,210 +0.30(+2.91%)
Jun 08, 2007 10.25 10.41 10.20 10.31 71,499 +0.02(+0.19%)
Jun 07, 2007 10.63 10.67 10.23 10.29 116,287 -0.37(-3.47%)
Jun 06, 2007 10.61 10.73 10.58 10.66 77,783 -0.03(-0.28%)
Jun 05, 2007 10.74 10.74 10.64 10.69 109,649 -0.12(-1.11%)
Jun 04, 2007 10.69 10.85 10.69 10.81 85,809 +0.06(+0.56%)
Jun 01, 2007 10.71 10.94 10.70 10.75 75,652 +0.03(+0.28%)
May 31, 2007 10.72 10.79 10.67 10.72 200,750 -0.01(-0.09%)
May 30, 2007 10.70 10.75 10.68 10.73 94,205 -0.07(-0.65%)
May 29, 2007 10.75 10.81 10.70 10.80 75,179 +0.08(+0.75%)
May 25, 2007 10.70 10.82 10.46 10.72 36,228 +0.28(+2.68%)
May 24, 2007 10.70 10.84 10.43 10.44 209,143 -0.26(-2.43%)
May 23, 2007 10.70 10.80 10.53 10.70 323,661 -0.05(-0.47%)
May 22, 2007 9.850 10.81 9.670 10.75 818,114 +0.78(+7.82%)
May 21, 2007 9.740 9.990 9.550 9.970 78,173 +0.22(+2.26%)
May 18, 2007 9.410 9.750 9.310 9.750 132,617 +0.29(+3.07%)
May 17, 2007 9.270 9.730 9.160 9.460 116,167 +0.15(+1.61%)
May 16, 2007 9.040 9.320 8.870 9.310 58,936 +0.28(+3.10%)
May 15, 2007 9.320 9.380 9.021 9.030 83,129 -0.22(-2.38%)
May 14, 2007 9.390 9.430 9.200 9.250 66,481 -0.17(-1.80%)
May 11, 2007 9.210 9.420 9.200 9.420 36,926 +0.17(+1.84%)
May 10, 2007 9.710 9.830 9.250 9.250 62,453 -0.55(-5.61%)
May 09, 2007 9.060 9.800 9.060 9.800 107,126 +0.42(+4.48%)
May 08, 2007 9.190 9.400 9.190 9.380 45,070 +0.10(+1.08%)
May 07, 2007 9.330 9.500 9.250 9.280 46,906 -0.09(-0.96%)
May 04, 2007 9.110 9.370 9.080 9.370 72,592 +0.14(+1.52%)
May 03, 2007 9.470 9.470 9.180 9.230 73,055 -0.22(-2.33%)
May 02, 2007 9.490 9.620 9.420 9.450 71,393 -0.02(-0.21%)
May 01, 2007 9.300 9.500 9.200 9.470 63,015 +0.17(+1.83%)
Apr 30, 2007 9.780 9.780 9.290 9.300 99,385 -0.31(-3.23%)
Apr 27, 2007 9.720 9.730 9.410 9.610 124,780 -0.14(-1.44%)
Apr 26, 2007 9.980 9.980 9.670 9.750 53,402 -0.26(-2.60%)
Apr 25, 2007 9.800 10.08 9.660 10.01 65,210 +0.29(+2.98%)
Apr 24, 2007 9.640 9.780 9.390 9.720 96,072 +0.06(+0.62%)
Apr 23, 2007 9.560 9.750 9.370 9.660 68,354 +0.11(+1.15%)
Apr 20, 2007 9.600 9.950 9.420 9.550 104,835 +0.12(+1.27%)
Apr 19, 2007 9.810 9.850 9.400 9.430 63,465 -0.48(-4.84%)
Apr 18, 2007 9.880 10.04 9.750 9.910 39,585 -0.13(-1.29%)
Apr 17, 2007 9.770 10.10 9.770 10.04 89,804 +0.25(+2.55%)
Apr 16, 2007 9.680 9.840 9.590 9.790 34,868 +0.14(+1.45%)
Apr 13, 2007 9.520 9.650 9.420 9.650 85,341 +0.16(+1.69%)
Apr 12, 2007 9.370 9.490 9.210 9.490 94,543 -0.02(-0.21%)
Apr 11, 2007 9.570 9.660 9.290 9.510 97,001 -0.10(-1.04%)
Apr 10, 2007 9.620 9.730 9.440 9.610 65,673 +0.02(+0.21%)
Apr 09, 2007 9.620 9.660 9.420 9.590 198,596 +0.00(+0.00%)
Apr 05, 2007 9.380 9.640 9.080 9.590 75,731 +0.22(+2.35%)
Apr 04, 2007 9.610 9.720 9.360 9.370 86,006 -0.26(-2.70%)
Apr 03, 2007 9.680 9.870 9.570 9.630 115,963 -0.05(-0.52%)
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.