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 (%)
Aug 31, 2010 4.150 4.480 4.150 4.440 142,981 +0.30(+7.25%)
Aug 30, 2010 4.320 4.350 4.130 4.140 68,567 -0.20(-4.61%)
Aug 27, 2010 4.300 4.350 4.220 4.340 70,356 +0.09(+2.12%)
Aug 26, 2010 4.180 4.290 4.180 4.250 44,738 +0.07(+1.67%)
Aug 25, 2010 4.160 4.200 4.140 4.180 67,181 +0.02(+0.48%)
Aug 24, 2010 4.030 4.160 4.030 4.160 96,872 +0.06(+1.46%)
Aug 23, 2010 4.130 4.170 4.090 4.100 63,801 -0.01(-0.24%)
Aug 20, 2010 4.010 4.130 3.990 4.110 114,910 +0.10(+2.49%)
Aug 19, 2010 4.100 4.100 3.980 4.010 81,987 -0.10(-2.43%)
Aug 18, 2010 4.100 4.150 4.040 4.110 63,395 -0.01(-0.24%)
Aug 17, 2010 3.970 4.150 3.900 4.120 94,905 +0.20(+5.10%)
Aug 16, 2010 3.970 3.990 3.860 3.920 47,928 -0.08(-2.00%)
Aug 13, 2010 3.990 4.010 3.961 4.000 99,781 +0.01(+0.25%)
Aug 12, 2010 3.800 4.010 3.783 3.990 74,233 +0.14(+3.64%)
Aug 11, 2010 4.000 4.050 3.790 3.850 75,936 -0.22(-5.41%)
Aug 10, 2010 4.130 4.240 4.000 4.070 71,686 -0.11(-2.63%)
Aug 09, 2010 3.960 4.190 3.930 4.180 48,246 +0.25(+6.36%)
Aug 06, 2010 3.950 3.980 3.700 3.930 64,612 -0.05(-1.26%)
Aug 05, 2010 3.980 4.030 3.912 3.980 34,420 -0.02(-0.50%)
Aug 04, 2010 3.970 4.010 3.950 4.000 32,770 +0.04(+1.01%)
Aug 03, 2010 3.950 4.000 3.920 3.960 42,399 -0.01(-0.25%)
Aug 02, 2010 4.060 4.070 3.960 3.970 47,902 -0.02(-0.50%)
Jul 30, 2010 4.120 4.120 3.930 3.990 48,492 -0.20(-4.77%)
Jul 29, 2010 4.350 4.350 4.110 4.190 33,678 -0.13(-3.01%)
Jul 28, 2010 4.400 4.440 4.300 4.320 78,410 -0.10(-2.26%)
Jul 27, 2010 4.420 4.530 4.240 4.420 94,643 +0.04(+0.91%)
Jul 26, 2010 4.130 4.390 4.060 4.380 96,296 +0.24(+5.80%)
Jul 23, 2010 4.010 4.140 3.984 4.140 88,122 +0.10(+2.48%)
Jul 22, 2010 3.790 4.040 3.745 4.040 162,280 +0.31(+8.31%)
Jul 21, 2010 3.940 3.940 3.650 3.730 129,671 -0.20(-5.09%)
Jul 20, 2010 3.760 3.940 3.675 3.930 69,582 +0.15(+3.97%)
Jul 19, 2010 3.710 3.800 3.610 3.780 95,225 +0.09(+2.44%)
Jul 16, 2010 3.920 3.920 3.660 3.690 124,141 -0.27(-6.82%)
Jul 15, 2010 3.900 3.980 3.805 3.960 57,229 +0.06(+1.54%)
Jul 14, 2010 3.950 3.970 3.840 3.900 55,739 -0.07(-1.76%)
Jul 13, 2010 4.100 4.100 3.850 3.970 100,816 -0.07(-1.73%)
Jul 12, 2010 4.030 4.067 3.880 4.040 64,247 +0.01(+0.25%)
Jul 09, 2010 3.850 4.050 3.800 4.030 107,697 +0.16(+4.13%)
Jul 08, 2010 3.850 3.930 3.740 3.870 77,559 +0.07(+1.84%)
Jul 07, 2010 3.830 3.860 3.730 3.800 85,531 -0.01(-0.26%)
Jul 06, 2010 3.950 3.980 3.630 3.810 103,307 -0.09(-2.31%)
Jul 02, 2010 3.720 3.920 3.600 3.900 181,567 +0.21(+5.69%)
Jul 01, 2010 3.850 3.850 3.660 3.690 81,123 -0.13(-3.40%)
Jun 30, 2010 3.740 3.890 3.690 3.820 80,879 +0.09(+2.41%)
Jun 29, 2010 3.780 3.830 3.680 3.730 135,705 -0.38(-9.25%)
Jun 25, 2010 3.960 4.180 3.720 4.110 2,900,202 +0.24(+6.20%)
Jun 24, 2010 4.000 4.070 3.810 3.870 143,211 -0.18(-4.44%)
Jun 23, 2010 3.950 4.150 3.910 4.050 97,071 +0.07(+1.76%)
Jun 22, 2010 4.150 4.150 3.980 3.980 48,253 -0.06(-1.49%)
Jun 21, 2010 4.400 4.450 4.000 4.040 93,874 -0.27(-6.26%)
Jun 18, 2010 4.280 4.370 4.230 4.310 28,821 +0.03(+0.70%)
Jun 17, 2010 4.190 4.420 4.150 4.280 48,206 +0.08(+1.90%)
Jun 16, 2010 4.380 4.450 4.110 4.200 76,719 -0.25(-5.62%)
Jun 15, 2010 4.410 4.480 4.010 4.450 168,371 +0.04(+0.91%)
Jun 14, 2010 4.000 4.480 4.000 4.410 121,248 +0.41(+10.25%)
Jun 11, 2010 3.400 4.000 3.390 4.000 177,763 +0.54(+15.61%)
Jun 10, 2010 3.560 3.560 3.360 3.460 128,242 -0.01(-0.29%)
Jun 09, 2010 3.550 3.620 3.320 3.470 95,029 -0.08(-2.25%)
Jun 08, 2010 3.990 4.010 3.400 3.550 204,126 -0.50(-12.35%)
Jun 07, 2010 4.100 4.280 4.000 4.050 196,237 -0.09(-2.17%)
Jun 04, 2010 4.020 4.200 4.000 4.140 69,261 -0.02(-0.48%)
Jun 03, 2010 4.193 4.230 4.100 4.160 123,873 -0.02(-0.48%)
Jun 02, 2010 4.170 4.200 3.990 4.180 81,694 +0.01(+0.24%)
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.