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

Casella Waste Sys (NQ: CWST )

100.59 +1.34 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 2.750 2.820 2.690 2.790 84,286 +0.02(+0.72%)
Oct 29, 2009 2.650 2.800 2.640 2.770 57,613 +0.14(+5.32%)
Oct 28, 2009 2.650 2.720 2.580 2.630 60,309 -0.05(-1.87%)
Oct 27, 2009 2.770 2.780 2.680 2.680 82,382 -0.11(-3.94%)
Oct 26, 2009 2.860 2.970 2.750 2.790 85,209 -0.10(-3.46%)
Oct 23, 2009 2.930 2.950 2.800 2.890 117,180 +0.02(+0.70%)
Oct 22, 2009 2.970 2.970 2.810 2.870 95,592 -0.12(-4.01%)
Oct 21, 2009 3.070 3.100 2.950 2.990 186,195 -0.04(-1.32%)
Oct 20, 2009 3.000 3.070 2.900 3.030 66,721 +0.01(+0.33%)
Oct 19, 2009 2.950 3.020 2.920 3.020 42,395 +0.05(+1.68%)
Oct 16, 2009 3.040 3.050 2.910 2.970 45,767 -0.09(-2.94%)
Oct 15, 2009 2.850 3.140 2.850 3.060 138,496 +0.18(+6.25%)
Oct 14, 2009 2.900 2.950 2.850 2.880 35,014 -0.01(-0.35%)
Oct 13, 2009 2.900 2.910 2.860 2.890 131,807 -0.01(-0.34%)
Oct 12, 2009 2.898 2.900 2.850 2.900 55,702 +0.07(+2.47%)
Oct 09, 2009 2.900 2.900 2.770 2.830 101,206 -0.06(-2.08%)
Oct 08, 2009 2.990 2.990 2.750 2.890 75,859 +0.10(+3.58%)
Oct 07, 2009 2.720 2.920 2.710 2.790 200,390 +0.03(+1.09%)
Oct 06, 2009 2.800 2.800 2.720 2.760 96,933 +0.01(+0.36%)
Oct 05, 2009 2.820 2.877 2.750 2.750 21,874 -0.02(-0.72%)
Oct 02, 2009 2.810 2.900 2.700 2.770 179,863 -0.11(-3.82%)
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.