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

Casella Waste Sys (NQ: CWST )

94.68 +0.40 (+0.42%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 7, 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 (%)
Apr 30, 2015 5.600 5.610 5.380 5.480 395,413 -0.15(-2.66%)
Apr 29, 2015 5.750 5.750 5.600 5.630 279,513 -0.01(-0.18%)
Apr 28, 2015 5.390 5.650 5.390 5.640 568,555 +0.26(+4.83%)
Apr 27, 2015 5.430 5.430 5.341 5.380 200,087 +0.00(+0.00%)
Apr 24, 2015 5.390 5.390 5.340 5.380 535,126 +0.04(+0.75%)
Apr 23, 2015 5.400 5.420 5.250 5.340 2,627,285 -0.07(-1.29%)
Apr 22, 2015 5.500 5.516 5.320 5.410 248,092 -0.11(-1.99%)
Apr 21, 2015 5.720 5.938 5.400 5.520 1,440,039 -0.21(-3.66%)
Apr 20, 2015 5.700 5.838 5.640 5.730 253,593 +0.03(+0.53%)
Apr 17, 2015 5.850 6.060 5.630 5.700 324,387 -0.20(-3.39%)
Apr 16, 2015 6.010 6.020 5.853 5.900 192,014 -0.15(-2.48%)
Apr 15, 2015 5.800 6.060 5.760 6.050 491,759 +0.25(+4.22%)
Apr 14, 2015 5.880 5.890 5.740 5.805 331,134 -0.06(-0.94%)
Apr 13, 2015 5.670 5.870 5.580 5.860 255,781 +0.18(+3.17%)
Apr 10, 2015 5.690 5.750 5.560 5.680 197,739 -0.02(-0.35%)
Apr 09, 2015 6.000 6.050 5.430 5.700 361,260 -0.32(-5.32%)
Apr 08, 2015 6.280 6.300 5.960 6.020 240,916 -0.23(-3.68%)
Apr 07, 2015 6.180 6.300 6.120 6.250 687,879 +0.08(+1.30%)
Apr 06, 2015 6.030 6.200 5.700 6.170 635,166 +0.15(+2.49%)
Apr 02, 2015 5.640 6.020 6.020 6.020 669,000 +0.41(+7.31%)
Apr 01, 2015 5.450 5.630 5.300 5.610 880,658 +0.11(+2.00%)
Mar 31, 2015 5.350 5.520 5.290 5.500 215,802 +0.12(+2.23%)
Mar 30, 2015 5.250 5.390 5.160 5.380 222,795 +0.18(+3.46%)
Mar 27, 2015 5.100 5.250 5.080 5.200 230,986 +0.10(+1.96%)
Mar 26, 2015 5.110 5.130 5.080 5.100 76,365 +0.00(+0.00%)
Mar 25, 2015 5.140 5.160 5.091 5.100 151,380 -0.02(-0.39%)
Mar 24, 2015 5.120 5.140 5.100 5.120 101,879 +0.01(+0.20%)
Mar 23, 2015 5.040 5.130 5.040 5.110 133,956 +0.04(+0.79%)
Mar 20, 2015 5.050 5.110 5.000 5.070 199,655 +0.03(+0.60%)
Mar 19, 2015 4.970 5.050 4.950 5.040 169,681 +0.05(+1.00%)
Mar 18, 2015 4.930 5.000 4.870 4.990 249,479 +0.07(+1.42%)
Mar 17, 2015 4.830 4.980 4.810 4.920 75,708 +0.08(+1.65%)
Mar 16, 2015 4.850 5.000 4.748 4.840 462,894 +0.01(+0.21%)
Mar 13, 2015 4.810 4.860 4.700 4.830 129,806 +0.03(+0.63%)
Mar 12, 2015 4.710 4.830 4.690 4.800 216,308 +0.11(+2.35%)
Mar 11, 2015 4.720 4.810 4.600 4.690 51,409 -0.05(-1.05%)
Mar 10, 2015 4.640 4.790 4.640 4.740 102,713 -0.01(-0.21%)
Mar 09, 2015 4.720 4.790 4.680 4.750 226,603 +0.05(+1.06%)
Mar 06, 2015 4.650 4.730 4.630 4.700 144,557 +0.04(+0.86%)
Mar 05, 2015 4.600 4.720 4.560 4.660 194,563 +0.04(+0.87%)
Mar 04, 2015 4.610 4.670 4.600 4.620 310,005 -0.03(-0.65%)
Mar 03, 2015 4.510 4.670 4.490 4.650 241,385 +0.14(+3.10%)
Mar 02, 2015 4.380 4.540 4.380 4.510 185,738 +0.11(+2.50%)
Feb 27, 2015 4.310 4.410 4.295 4.400 127,312 +0.10(+2.33%)
Feb 26, 2015 4.200 4.300 4.110 4.300 273,656 +0.11(+2.63%)
Feb 25, 2015 4.200 4.220 4.170 4.190 254,989 +0.01(+0.24%)
Feb 24, 2015 4.080 4.240 4.080 4.180 154,817 +0.06(+1.46%)
Feb 23, 2015 4.130 4.200 4.090 4.120 197,063 -0.02(-0.48%)
Feb 20, 2015 4.210 4.230 4.100 4.140 107,113 -0.05(-1.19%)
Feb 19, 2015 4.170 4.220 4.100 4.190 121,008 +0.01(+0.24%)
Feb 18, 2015 4.190 4.260 4.150 4.180 81,353 -0.01(-0.24%)
Feb 17, 2015 4.140 4.270 4.129 4.190 185,351 +0.08(+1.95%)
Feb 13, 2015 4.160 4.110 4.110 4.110 89,600 -0.07(-1.67%)
Feb 12, 2015 4.140 4.210 4.100 4.180 21,918 +0.09(+2.20%)
Feb 11, 2015 4.130 4.150 4.080 4.090 22,475 -0.07(-1.68%)
Feb 10, 2015 4.100 4.190 4.010 4.160 176,915 +0.10(+2.46%)
Feb 09, 2015 3.990 4.100 3.973 4.060 88,055 +0.08(+2.01%)
Feb 06, 2015 3.930 4.090 3.920 3.980 96,878 +0.04(+1.02%)
Feb 05, 2015 3.950 3.960 3.900 3.940 42,423 +0.04(+1.03%)
Feb 04, 2015 3.860 3.970 3.785 3.900 99,712 -0.02(-0.51%)
Feb 03, 2015 3.880 3.960 3.844 3.920 92,251 +0.07(+1.82%)
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.