Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casella Waste Sys (NQ: CWST )

98.41 +0.55 (+0.56%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
Jul 31, 2009 2.500 2.820 2.500 2.760 197,302 +0.29(+11.74%)
Jul 30, 2009 2.530 2.650 2.440 2.470 92,251 -0.04(-1.59%)
Jul 29, 2009 2.500 2.550 2.300 2.510 72,689 +0.01(+0.40%)
Jul 28, 2009 2.500 2.520 2.400 2.500 75,840 +0.01(+0.40%)
Jul 27, 2009 2.450 2.550 2.441 2.490 66,118 -0.01(-0.40%)
Jul 24, 2009 2.480 2.550 2.390 2.500 167,806 +0.03(+1.21%)
Jul 23, 2009 2.310 2.510 2.255 2.470 177,641 +0.17(+7.39%)
Jul 22, 2009 2.210 2.330 2.180 2.300 163,573 +0.09(+4.07%)
Jul 21, 2009 2.180 2.220 2.100 2.210 235,076 +0.07(+3.27%)
Jul 20, 2009 2.200 2.490 2.130 2.140 177,418 +0.00(+0.00%)
Jul 17, 2009 2.030 2.150 2.030 2.140 84,779 +0.11(+5.42%)
Jul 16, 2009 2.000 2.070 2.000 2.030 44,658 -0.01(-0.49%)
Jul 15, 2009 2.030 2.050 1.930 2.040 96,530 +0.04(+2.26%)
Jul 14, 2009 1.980 2.020 1.950 1.995 31,183 +0.02(+0.76%)
Jul 13, 2009 1.900 2.010 1.890 1.980 86,513 -0.02(-1.00%)
Jul 10, 2009 2.020 2.060 1.960 2.000 59,838 -0.05(-2.44%)
Jul 09, 2009 1.950 2.070 1.950 2.050 100,213 +0.10(+5.13%)
Jul 08, 2009 1.950 1.970 1.930 1.950 141,967 +0.00(+0.00%)
Jul 07, 2009 1.960 2.000 1.900 1.950 151,126 +0.07(+3.72%)
Jul 06, 2009 2.050 2.060 1.870 1.880 174,716 -0.16(-7.84%)
Jul 02, 2009 2.070 2.180 2.040 2.040 158,467 -0.11(-5.12%)
Jul 01, 2009 2.000 2.190 2.000 2.150 289,081 +0.16(+8.04%)
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%)
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.