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 UNCHANGED
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 (%)
Jun 30, 2015 5.600 5.635 5.560 5.610 116,047 +0.01(+0.18%)
Jun 29, 2015 5.760 5.775 5.540 5.600 95,196 -0.16(-2.78%)
Jun 26, 2015 5.740 5.870 5.700 5.760 818,664 +0.05(+0.88%)
Jun 25, 2015 5.620 5.770 5.580 5.710 151,922 +0.10(+1.78%)
Jun 24, 2015 5.630 5.670 5.590 5.610 79,579 -0.06(-1.06%)
Jun 23, 2015 5.620 5.710 5.620 5.670 53,654 +0.05(+0.89%)
Jun 22, 2015 5.620 5.680 5.600 5.620 130,369 +0.02(+0.36%)
Jun 19, 2015 5.780 5.780 5.580 5.600 318,864 -0.16(-2.78%)
Jun 18, 2015 5.690 5.810 5.650 5.760 214,989 +0.07(+1.23%)
Jun 17, 2015 5.680 5.720 5.630 5.690 102,268 +0.04(+0.71%)
Jun 16, 2015 5.540 5.690 5.520 5.650 106,801 +0.07(+1.25%)
Jun 15, 2015 5.580 5.630 5.530 5.580 159,631 -0.06(-1.06%)
Jun 12, 2015 5.650 5.680 5.600 5.640 54,440 -0.01(-0.18%)
Jun 11, 2015 5.700 5.720 5.600 5.650 72,633 -0.05(-0.88%)
Jun 10, 2015 5.650 5.720 5.610 5.700 103,928 +0.07(+1.24%)
Jun 09, 2015 5.650 5.710 5.600 5.630 141,791 -0.02(-0.35%)
Jun 08, 2015 5.640 5.700 5.630 5.650 80,687 +0.01(+0.18%)
Jun 05, 2015 5.690 5.740 5.600 5.640 211,175 -0.05(-0.88%)
Jun 04, 2015 5.710 5.790 5.680 5.690 165,649 -0.01(-0.18%)
Jun 03, 2015 5.610 5.710 5.480 5.700 191,887 +0.11(+1.97%)
Jun 02, 2015 5.500 5.640 5.490 5.590 127,985 +0.09(+1.64%)
Jun 01, 2015 5.590 5.660 5.370 5.500 259,510 +0.00(+0.00%)
May 29, 2015 5.300 5.638 5.270 5.500 462,064 +0.24(+4.56%)
May 28, 2015 5.260 5.398 5.190 5.260 241,685 -0.01(-0.19%)
May 27, 2015 5.150 5.350 5.150 5.270 167,082 +0.11(+2.13%)
May 26, 2015 5.200 5.260 5.090 5.160 339,057 -0.04(-0.77%)
May 22, 2015 5.200 5.200 5.200 5.200 300,100 -0.04(-0.76%)
May 21, 2015 5.400 5.420 5.225 5.240 383,214 -0.15(-2.78%)
May 20, 2015 5.390 5.458 5.370 5.390 188,298 +0.00(+0.00%)
May 19, 2015 5.620 5.688 5.380 5.390 359,242 -0.22(-3.92%)
May 18, 2015 5.610 5.756 5.560 5.610 150,173 -0.05(-0.88%)
May 15, 2015 5.500 5.660 5.500 5.660 230,890 +0.16(+2.91%)
May 14, 2015 5.880 5.880 5.470 5.500 399,373 +0.13(+2.42%)
May 13, 2015 5.440 5.460 5.320 5.370 83,472 -0.05(-0.92%)
May 12, 2015 5.340 5.430 5.230 5.420 334,146 +0.05(+0.93%)
May 11, 2015 5.360 5.470 5.330 5.370 237,736 +0.01(+0.19%)
May 08, 2015 5.580 5.610 5.340 5.360 406,939 -0.16(-2.90%)
May 07, 2015 5.490 5.660 5.490 5.520 195,672 +0.03(+0.55%)
May 06, 2015 5.520 5.600 5.411 5.490 158,570 -0.03(-0.54%)
May 05, 2015 5.450 5.535 5.400 5.520 339,705 +0.07(+1.28%)
May 04, 2015 5.450 5.540 5.400 5.450 270,969 +0.00(+0.00%)
May 01, 2015 5.500 5.560 5.410 5.450 236,290 -0.03(-0.55%)
Apr 30, 2015 5.600 5.610 5.380 5.480 395,413 -0.15(-2.66%)
Apr 29, 2015 5.750 5.750 5.600 5.630 279,513 -0.01(-0.18%)
Apr 28, 2015 5.390 5.650 5.390 5.640 568,555 +0.26(+4.83%)
Apr 27, 2015 5.430 5.430 5.341 5.380 200,087 +0.00(+0.00%)
Apr 24, 2015 5.390 5.390 5.340 5.380 535,126 +0.04(+0.75%)
Apr 23, 2015 5.400 5.420 5.250 5.340 2,627,285 -0.07(-1.29%)
Apr 22, 2015 5.500 5.516 5.320 5.410 248,092 -0.11(-1.99%)
Apr 21, 2015 5.720 5.938 5.400 5.520 1,440,039 -0.21(-3.66%)
Apr 20, 2015 5.700 5.838 5.640 5.730 253,593 +0.03(+0.53%)
Apr 17, 2015 5.850 6.060 5.630 5.700 324,387 -0.20(-3.39%)
Apr 16, 2015 6.010 6.020 5.853 5.900 192,014 -0.15(-2.48%)
Apr 15, 2015 5.800 6.060 5.760 6.050 491,759 +0.25(+4.22%)
Apr 14, 2015 5.880 5.890 5.740 5.805 331,134 -0.06(-0.94%)
Apr 13, 2015 5.670 5.870 5.580 5.860 255,781 +0.18(+3.17%)
Apr 10, 2015 5.690 5.750 5.560 5.680 197,739 -0.02(-0.35%)
Apr 09, 2015 6.000 6.050 5.430 5.700 361,260 -0.32(-5.32%)
Apr 08, 2015 6.280 6.300 5.960 6.020 240,916 -0.23(-3.68%)
Apr 07, 2015 6.180 6.300 6.120 6.250 687,879 +0.08(+1.30%)
Apr 06, 2015 6.030 6.200 5.700 6.170 635,166 +0.15(+2.49%)
Apr 02, 2015 5.640 6.020 6.020 6.020 669,000 +0.41(+7.31%)
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.