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, 2009 1.820 2.150 1.820 1.990 252,416 +0.17(+9.34%)
Jun 29, 2009 2.140 2.270 1.820 1.820 425,720 -0.31(-14.55%)
Jun 26, 2009 2.260 2.470 2.120 2.130 4,000,992 -0.16(-6.99%)
Jun 25, 2009 2.350 2.350 2.250 2.290 106,300 +0.03(+1.33%)
Jun 24, 2009 2.300 2.520 2.220 2.260 69,248 +0.00(+0.00%)
Jun 23, 2009 2.250 2.310 2.150 2.260 117,717 +0.03(+1.35%)
Jun 22, 2009 2.310 2.340 2.220 2.230 152,979 -0.10(-4.29%)
Jun 19, 2009 2.310 2.440 2.140 2.330 210,072 +0.08(+3.56%)
Jun 18, 2009 2.360 2.400 2.250 2.250 175,588 -0.10(-4.26%)
Jun 17, 2009 2.430 2.430 2.300 2.350 143,439 -0.01(-0.42%)
Jun 16, 2009 2.580 2.910 2.350 2.360 468,678 -0.43(-15.41%)
Jun 15, 2009 2.880 2.890 2.669 2.790 142,555 -0.05(-1.76%)
Jun 12, 2009 2.630 2.890 2.500 2.840 218,256 +0.24(+9.23%)
Jun 11, 2009 2.750 2.970 2.520 2.600 186,877 -0.16(-5.80%)
Jun 10, 2009 3.020 3.020 2.750 2.760 188,892 -0.23(-7.69%)
Jun 09, 2009 2.990 3.020 2.750 2.990 170,598 -0.01(-0.33%)
Jun 08, 2009 3.000 3.040 2.860 3.000 191,838 -0.05(-1.64%)
Jun 05, 2009 3.010 3.110 2.860 3.050 101,279 +0.07(+2.35%)
Jun 04, 2009 2.800 2.990 2.780 2.980 135,492 +0.21(+7.58%)
Jun 03, 2009 2.640 2.790 2.560 2.770 123,195 +0.09(+3.36%)
Jun 02, 2009 2.610 2.720 2.410 2.680 247,898 +0.06(+2.29%)
Jun 01, 2009 2.580 2.700 2.570 2.620 100,592 +0.12(+4.80%)
May 29, 2009 2.600 2.610 2.450 2.500 140,636 -0.06(-2.34%)
May 28, 2009 2.510 2.600 2.490 2.560 176,216 +0.07(+2.81%)
May 27, 2009 2.520 2.590 2.350 2.490 151,051 -0.15(-5.68%)
May 26, 2009 2.470 2.700 2.310 2.640 147,858 +0.14(+5.60%)
May 22, 2009 2.540 2.600 2.380 2.500 182,105 -0.01(-0.40%)
May 21, 2009 2.170 2.520 2.170 2.510 167,915 +0.30(+13.57%)
May 20, 2009 2.110 2.590 2.110 2.210 165,738 -0.14(-5.96%)
May 19, 2009 2.480 2.600 2.330 2.350 136,865 +0.05(+2.17%)
May 18, 2009 2.160 2.380 1.960 2.300 318,546 +0.19(+9.00%)
May 15, 2009 2.300 2.360 2.070 2.110 187,916 -0.20(-8.66%)
May 14, 2009 2.140 2.460 2.140 2.310 151,401 +0.17(+7.94%)
May 13, 2009 2.470 2.549 2.000 2.140 293,921 -0.38(-15.08%)
May 12, 2009 3.020 3.350 2.310 2.520 380,408 -0.44(-14.86%)
May 11, 2009 3.180 3.260 2.810 2.960 323,067 -0.24(-7.50%)
May 08, 2009 2.840 3.670 2.640 3.200 389,637 +0.44(+15.94%)
May 07, 2009 2.780 2.910 2.700 2.760 228,405 +0.05(+1.85%)
May 06, 2009 2.600 2.710 2.520 2.710 225,398 +0.11(+4.23%)
May 05, 2009 2.550 2.650 2.510 2.600 222,505 +0.00(+0.00%)
May 04, 2009 2.530 2.620 2.220 2.600 289,966 +0.45(+20.93%)
May 01, 2009 1.950 2.250 1.950 2.150 180,887 +0.09(+4.37%)
Apr 30, 2009 2.000 2.200 1.988 2.060 175,745 +0.07(+3.52%)
Apr 29, 2009 1.760 1.990 1.750 1.990 122,792 +0.26(+15.03%)
Apr 28, 2009 1.650 1.750 1.640 1.730 70,749 +0.01(+0.58%)
Apr 27, 2009 1.630 1.750 1.610 1.720 140,495 +0.02(+1.18%)
Apr 24, 2009 1.610 1.740 1.540 1.700 119,901 +0.11(+6.92%)
Apr 23, 2009 1.700 1.750 1.560 1.590 95,955 -0.06(-3.64%)
Apr 22, 2009 1.660 1.710 1.620 1.650 73,707 -0.04(-2.37%)
Apr 21, 2009 1.510 1.690 1.480 1.690 110,341 +0.14(+9.03%)
Apr 20, 2009 1.720 1.730 1.550 1.550 107,117 -0.19(-10.92%)
Apr 17, 2009 1.760 1.800 1.730 1.740 72,063 -0.01(-0.57%)
Apr 16, 2009 1.730 1.810 1.680 1.750 88,985 +0.05(+2.94%)
Apr 15, 2009 1.660 1.740 1.620 1.700 149,111 +0.02(+1.19%)
Apr 14, 2009 1.750 1.790 1.610 1.680 185,589 -0.11(-6.15%)
Apr 13, 2009 1.770 1.900 1.770 1.790 123,029 -0.01(-0.56%)
Apr 09, 2009 1.770 1.950 1.630 1.800 222,233 +0.09(+5.26%)
Apr 08, 2009 1.560 1.756 1.560 1.710 97,053 +0.17(+11.04%)
Apr 07, 2009 1.730 1.750 1.430 1.540 223,207 -0.20(-11.49%)
Apr 06, 2009 1.820 1.850 1.730 1.740 130,482 -0.12(-6.45%)
Apr 03, 2009 1.630 1.930 1.630 1.860 138,150 +0.19(+11.38%)
Apr 02, 2009 1.900 2.090 1.590 1.670 376,018 -0.18(-9.73%)
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.