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

Casella Waste Sys (NQ: CWST )

97.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2011 5.850 5.850 5.680 5.740 144,545 -0.05(-0.86%)
Aug 30, 2011 5.650 5.970 5.550 5.790 167,184 +0.24(+4.32%)
Aug 29, 2011 5.220 5.570 5.210 5.550 89,209 +0.41(+7.98%)
Aug 26, 2011 4.960 5.230 4.930 5.140 68,639 +0.12(+2.39%)
Aug 25, 2011 5.380 5.380 4.960 5.020 74,973 -0.31(-5.82%)
Aug 24, 2011 5.110 5.340 4.980 5.330 38,570 +0.18(+3.50%)
Aug 23, 2011 4.780 5.190 4.700 5.150 84,560 +0.41(+8.65%)
Aug 22, 2011 4.960 4.960 4.700 4.740 46,153 -0.07(-1.46%)
Aug 19, 2011 4.820 5.000 4.750 4.810 95,769 -0.13(-2.63%)
Aug 18, 2011 5.050 5.070 4.890 4.940 130,022 -0.36(-6.79%)
Aug 17, 2011 5.390 5.500 5.171 5.300 37,434 -0.05(-0.93%)
Aug 16, 2011 5.540 5.570 5.150 5.350 88,399 -0.29(-5.14%)
Aug 15, 2011 5.530 5.750 5.530 5.640 83,333 +0.18(+3.30%)
Aug 12, 2011 5.350 5.560 5.310 5.460 143,762 +0.17(+3.21%)
Aug 11, 2011 4.600 5.330 4.600 5.290 204,430 +0.69(+15.00%)
Aug 10, 2011 4.950 4.980 4.580 4.600 219,840 -0.49(-9.63%)
Aug 09, 2011 4.940 5.480 4.500 5.090 181,901 +0.36(+7.61%)
Aug 08, 2011 5.120 5.220 4.730 4.730 256,165 -0.63(-11.75%)
Aug 05, 2011 5.740 5.860 5.250 5.360 165,576 -0.28(-4.96%)
Aug 04, 2011 5.790 5.860 5.630 5.640 231,405 -0.26(-4.41%)
Aug 03, 2011 5.990 6.035 5.660 5.900 181,372 -0.06(-1.01%)
Aug 02, 2011 6.200 6.360 5.960 5.960 159,218 -0.28(-4.49%)
Aug 01, 2011 6.390 6.410 6.240 6.240 154,045 -0.05(-0.79%)
Jul 29, 2011 6.000 6.290 5.910 6.290 91,260 +0.19(+3.11%)
Jul 28, 2011 6.040 6.240 6.000 6.100 99,908 +0.06(+0.99%)
Jul 27, 2011 6.300 6.340 6.020 6.040 112,332 -0.30(-4.73%)
Jul 26, 2011 6.450 6.450 6.340 6.340 100,778 -0.11(-1.71%)
Jul 25, 2011 6.400 6.500 6.390 6.450 83,268 -0.05(-0.77%)
Jul 22, 2011 6.530 6.560 6.450 6.500 51,350 -0.04(-0.61%)
Jul 21, 2011 6.450 6.680 6.400 6.540 94,689 +0.12(+1.87%)
Jul 20, 2011 6.490 6.490 6.390 6.420 67,021 -0.07(-1.08%)
Jul 19, 2011 6.470 6.590 6.410 6.490 92,264 +0.08(+1.25%)
Jul 18, 2011 6.350 6.450 6.340 6.410 106,269 +0.03(+0.47%)
Jul 15, 2011 6.380 6.430 6.250 6.380 111,363 +0.01(+0.16%)
Jul 14, 2011 6.600 6.600 6.300 6.370 78,756 -0.19(-2.90%)
Jul 13, 2011 6.450 6.620 6.360 6.560 123,974 +0.15(+2.34%)
Jul 12, 2011 6.340 6.510 6.150 6.410 196,330 +0.02(+0.31%)
Jul 11, 2011 6.660 6.660 6.320 6.390 112,640 -0.32(-4.77%)
Jul 08, 2011 6.570 6.800 6.510 6.710 142,759 +0.01(+0.15%)
Jul 07, 2011 6.460 6.750 6.334 6.700 164,282 +0.30(+4.69%)
Jul 06, 2011 6.270 6.470 6.220 6.400 109,401 +0.13(+2.07%)
Jul 05, 2011 6.110 6.310 6.070 6.270 139,075 +0.14(+2.28%)
Jul 01, 2011 6.120 6.180 5.970 6.130 118,463 +0.03(+0.49%)
Jun 30, 2011 5.990 6.220 5.940 6.100 124,754 +0.15(+2.52%)
Jun 29, 2011 6.140 6.190 5.820 5.950 204,433 -0.20(-3.25%)
Jun 28, 2011 5.980 6.150 5.750 6.150 113,140 +0.18(+3.02%)
Jun 27, 2011 5.460 5.980 5.310 5.970 156,686 +0.50(+9.14%)
Jun 24, 2011 5.280 5.471 5.000 5.470 1,009,463 +0.20(+3.80%)
Jun 23, 2011 5.320 5.340 5.050 5.270 186,473 -0.12(-2.23%)
Jun 22, 2011 5.370 5.540 5.370 5.390 93,684 -0.03(-0.55%)
Jun 21, 2011 5.490 5.490 5.320 5.420 214,233 -0.01(-0.18%)
Jun 20, 2011 5.430 5.600 5.380 5.430 237,245 -0.02(-0.37%)
Jun 17, 2011 5.570 5.760 5.400 5.450 333,988 -0.11(-1.98%)
Jun 16, 2011 5.750 5.750 5.250 5.560 669,388 -0.26(-4.47%)
Jun 15, 2011 5.960 5.980 5.650 5.820 186,329 -0.24(-3.96%)
Jun 14, 2011 5.570 6.110 5.570 6.060 341,255 +0.58(+10.58%)
Jun 13, 2011 5.620 5.640 5.450 5.480 78,451 -0.12(-2.14%)
Jun 10, 2011 5.590 5.660 5.570 5.600 66,197 -0.06(-1.06%)
Jun 09, 2011 5.670 5.750 5.580 5.660 134,365 -0.11(-1.91%)
Jun 08, 2011 5.880 5.880 5.760 5.770 49,349 -0.15(-2.53%)
Jun 07, 2011 5.830 6.090 5.801 5.920 142,391 +0.12(+2.07%)
Jun 06, 2011 5.870 5.950 5.740 5.800 119,989 -0.06(-1.02%)
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.