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 (%)
Sep 30, 2015 5.850 5.880 5.800 5.800 105,476 +0.01(+0.17%)
Sep 29, 2015 5.820 5.890 5.760 5.790 155,950 -0.06(-1.03%)
Sep 28, 2015 6.000 6.000 5.780 5.850 152,408 -0.16(-2.66%)
Sep 25, 2015 6.220 6.220 6.000 6.010 133,507 -0.15(-2.44%)
Sep 24, 2015 6.240 6.240 6.140 6.160 78,463 -0.09(-1.44%)
Sep 23, 2015 6.260 6.450 6.230 6.250 121,869 -0.03(-0.48%)
Sep 22, 2015 6.370 6.430 6.160 6.280 77,982 -0.12(-1.88%)
Sep 21, 2015 6.500 6.500 6.385 6.400 140,181 -0.03(-0.47%)
Sep 18, 2015 6.510 6.640 6.420 6.430 206,068 -0.20(-3.02%)
Sep 17, 2015 6.600 6.709 6.460 6.630 126,572 +0.01(+0.15%)
Sep 16, 2015 6.680 6.705 6.590 6.620 70,703 +0.00(+0.00%)
Sep 15, 2015 6.610 6.750 6.540 6.620 103,403 -0.01(-0.15%)
Sep 14, 2015 6.620 6.660 6.510 6.630 66,630 +0.09(+1.38%)
Sep 11, 2015 6.370 6.570 6.370 6.540 50,598 +0.10(+1.55%)
Sep 10, 2015 6.540 6.600 6.410 6.440 84,877 -0.10(-1.53%)
Sep 09, 2015 6.640 6.680 6.530 6.540 90,463 -0.06(-0.91%)
Sep 08, 2015 6.430 6.730 6.340 6.600 226,811 +0.30(+4.76%)
Sep 04, 2015 6.150 6.300 6.300 6.300 59,300 +0.06(+0.96%)
Sep 03, 2015 6.320 6.430 6.180 6.240 177,405 -0.07(-1.11%)
Sep 02, 2015 6.120 6.320 6.060 6.310 88,529 +0.31(+5.17%)
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.