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 +0.06 (+0.06%)
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 (%)
Jul 31, 2012 5.050 5.130 5.050 5.050 69,191 +0.00(+0.00%)
Jul 30, 2012 5.050 5.160 5.043 5.050 63,588 -0.01(-0.20%)
Jul 27, 2012 5.090 5.120 5.020 5.060 74,048 -0.02(-0.39%)
Jul 26, 2012 5.130 5.240 5.020 5.080 43,251 +0.02(+0.40%)
Jul 25, 2012 5.120 5.170 5.010 5.060 70,709 +0.01(+0.20%)
Jul 24, 2012 5.080 5.110 5.010 5.050 53,060 +0.00(+0.00%)
Jul 23, 2012 5.000 5.140 5.000 5.050 61,357 -0.06(-1.17%)
Jul 20, 2012 5.140 5.230 5.100 5.110 61,944 -0.10(-1.92%)
Jul 19, 2012 5.250 5.250 5.190 5.210 25,084 -0.04(-0.76%)
Jul 18, 2012 5.300 5.387 5.210 5.250 53,897 -0.08(-1.50%)
Jul 17, 2012 5.470 5.470 5.170 5.330 37,521 -0.08(-1.48%)
Jul 16, 2012 5.470 5.470 5.300 5.410 20,495 -0.06(-1.10%)
Jul 13, 2012 5.310 5.580 5.270 5.470 60,883 +0.17(+3.21%)
Jul 12, 2012 5.180 5.380 5.120 5.300 82,887 +0.05(+0.95%)
Jul 11, 2012 5.200 5.270 5.150 5.250 125,740 +0.09(+1.74%)
Jul 10, 2012 5.200 5.290 5.080 5.160 86,202 -0.03(-0.58%)
Jul 09, 2012 5.210 5.300 5.160 5.190 155,238 -0.07(-1.33%)
Jul 06, 2012 5.290 5.360 5.200 5.260 48,248 -0.10(-1.87%)
Jul 05, 2012 5.400 5.460 5.330 5.360 99,382 -0.01(-0.19%)
Jul 03, 2012 5.390 5.460 5.330 5.370 129,839 -0.07(-1.29%)
Jul 02, 2012 5.850 5.850 5.340 5.440 153,105 -0.41(-7.01%)
Jun 29, 2012 5.520 5.880 5.410 5.850 212,997 +0.37(+6.75%)
Jun 28, 2012 5.350 5.520 5.350 5.480 68,464 +0.08(+1.48%)
Jun 27, 2012 5.390 5.510 5.250 5.400 104,674 +0.01(+0.19%)
Jun 26, 2012 5.270 5.400 5.190 5.390 51,212 +0.09(+1.70%)
Jun 25, 2012 5.410 5.470 5.200 5.300 66,066 -0.18(-3.28%)
Jun 22, 2012 5.300 5.490 5.220 5.480 842,893 +0.25(+4.78%)
Jun 21, 2012 5.400 5.460 5.150 5.230 91,408 -0.17(-3.15%)
Jun 20, 2012 5.430 5.510 5.381 5.400 42,528 -0.01(-0.18%)
Jun 19, 2012 5.390 5.470 5.350 5.410 60,518 +0.05(+0.93%)
Jun 18, 2012 5.350 5.410 5.301 5.360 100,800 -0.03(-0.56%)
Jun 15, 2012 5.220 5.420 5.220 5.390 114,834 +0.15(+2.86%)
Jun 14, 2012 5.290 5.440 5.200 5.240 61,003 -0.03(-0.57%)
Jun 13, 2012 5.330 5.360 5.240 5.270 33,864 -0.09(-1.68%)
Jun 12, 2012 5.300 5.420 5.205 5.360 124,402 +0.11(+2.10%)
Jun 11, 2012 5.580 5.610 5.250 5.250 91,782 -0.27(-4.89%)
Jun 08, 2012 5.460 5.740 5.430 5.520 77,684 +0.02(+0.36%)
Jun 07, 2012 5.500 5.530 5.370 5.500 111,192 +0.08(+1.48%)
Jun 06, 2012 5.180 5.440 5.180 5.420 81,392 +0.31(+6.07%)
Jun 05, 2012 4.830 5.120 4.830 5.110 46,221 +0.23(+4.71%)
Jun 04, 2012 4.950 5.050 4.810 4.880 128,752 -0.01(-0.20%)
Jun 01, 2012 4.950 5.060 4.880 4.890 60,669 -0.17(-3.36%)
May 31, 2012 5.180 5.200 5.030 5.060 60,597 -0.11(-2.13%)
May 30, 2012 5.290 5.420 5.150 5.170 92,627 -0.19(-3.54%)
May 29, 2012 5.350 5.460 5.300 5.360 22,180 +0.02(+0.37%)
May 25, 2012 5.390 5.416 5.300 5.340 22,491 -0.04(-0.74%)
May 24, 2012 5.390 5.400 5.290 5.380 108,751 +0.00(+0.00%)
May 23, 2012 5.220 5.570 5.220 5.380 146,027 +0.08(+1.51%)
May 22, 2012 5.640 5.690 5.240 5.300 102,069 -0.32(-5.69%)
May 21, 2012 5.570 5.670 5.470 5.620 53,658 +0.09(+1.63%)
May 18, 2012 5.560 5.700 5.500 5.530 79,643 -0.03(-0.54%)
May 17, 2012 5.660 5.820 5.470 5.560 74,297 -0.10(-1.77%)
May 16, 2012 5.800 5.950 5.643 5.660 38,818 -0.12(-2.08%)
May 15, 2012 5.600 5.840 5.576 5.780 64,188 +0.18(+3.21%)
May 14, 2012 5.730 5.810 5.445 5.600 67,451 -0.23(-3.95%)
May 11, 2012 5.990 6.010 5.800 5.830 49,264 -0.22(-3.64%)
May 10, 2012 5.950 6.170 5.900 6.050 106,839 +0.15(+2.54%)
May 09, 2012 5.860 5.940 5.830 5.900 53,050 -0.03(-0.51%)
May 08, 2012 5.740 5.960 5.740 5.930 232,494 +0.13(+2.24%)
May 07, 2012 5.590 5.920 5.590 5.800 62,248 +0.21(+3.76%)
May 04, 2012 5.490 5.760 5.420 5.590 86,470 +0.05(+0.90%)
May 03, 2012 5.560 5.690 5.400 5.540 160,801 -0.02(-0.36%)
May 02, 2012 5.650 5.679 5.450 5.560 90,916 -0.14(-2.46%)
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.