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

Casella Waste Sys (NQ: CWST )

95.60 -0.36 (-0.38%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 11, 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, 2002 6.431 6.550 6.400 6.430 111,700 -0.10(-1.53%)
Sep 27, 2002 6.600 6.720 6.380 6.530 65,100 +0.02(+0.31%)
Sep 26, 2002 6.570 6.600 6.410 6.510 58,300 -0.06(-0.91%)
Sep 25, 2002 6.320 6.610 6.320 6.570 116,400 +0.22(+3.46%)
Sep 24, 2002 6.610 6.610 6.350 6.350 35,600 -0.27(-4.08%)
Sep 23, 2002 6.860 6.940 6.610 6.620 107,400 -0.28(-4.06%)
Sep 20, 2002 7.400 7.400 6.830 6.900 221,144 -0.11(-1.57%)
Sep 19, 2002 7.000 7.100 6.890 7.010 136,200 +0.04(+0.57%)
Sep 18, 2002 6.860 7.000 6.750 6.970 193,100 +0.27(+4.03%)
Sep 17, 2002 6.579 6.810 6.450 6.700 167,550 +0.20(+3.08%)
Sep 16, 2002 6.350 6.540 6.350 6.500 373,300 +0.15(+2.36%)
Sep 13, 2002 6.450 6.500 6.310 6.350 183,400 -0.15(-2.31%)
Sep 12, 2002 6.740 6.740 6.360 6.500 119,700 -0.21(-3.13%)
Sep 11, 2002 7.190 7.190 6.670 6.710 85,600 -0.34(-4.82%)
Sep 10, 2002 7.460 7.490 7.050 7.050 58,000 -0.30(-4.08%)
Sep 09, 2002 7.630 7.630 7.350 7.350 36,700 -0.40(-5.16%)
Sep 06, 2002 7.930 7.930 7.640 7.750 82,200 -0.18(-2.27%)
Sep 05, 2002 7.950 8.280 7.780 7.930 81,900 -0.40(-4.80%)
Sep 04, 2002 8.130 8.390 7.970 8.330 55,800 +0.17(+2.08%)
Sep 03, 2002 8.220 8.300 8.030 8.160 30,600 -0.06(-0.73%)
Aug 30, 2002 8.150 8.400 8.080 8.220 34,477 +0.04(+0.49%)
Aug 29, 2002 8.480 8.500 8.180 8.180 88,000 -0.13(-1.56%)
Aug 28, 2002 8.650 8.650 8.250 8.310 29,176 +0.00(+0.00%)
Aug 27, 2002 8.480 8.670 8.260 8.310 58,500 -0.38(-4.37%)
Aug 26, 2002 8.710 8.950 8.399 8.690 47,213 -0.07(-0.80%)
Aug 23, 2002 8.950 9.050 8.750 8.760 28,300 -0.29(-3.20%)
Aug 22, 2002 9.040 9.090 8.951 9.050 37,844 +0.01(+0.11%)
Aug 21, 2002 8.960 9.140 8.960 9.040 24,400 +0.14(+1.57%)
Aug 20, 2002 8.910 9.120 8.780 8.900 65,954 -0.25(-2.73%)
Aug 16, 2002 9.250 9.450 8.970 9.150 90,700 -0.27(-2.87%)
Aug 15, 2002 9.130 9.430 9.090 9.420 16,600 +0.32(+3.52%)
Aug 14, 2002 9.140 9.190 8.940 9.100 76,700 +0.05(+0.55%)
Aug 13, 2002 9.180 9.270 9.000 9.050 179,100 -0.13(-1.42%)
Aug 12, 2002 8.870 9.260 8.710 9.180 15,300 +0.11(+1.22%)
Aug 07, 2002 8.830 9.100 8.640 9.069 149,500 +0.24(+2.71%)
Aug 06, 2002 8.450 8.920 8.400 8.830 58,400 +0.33(+3.88%)
Aug 05, 2002 8.510 8.810 8.310 8.500 48,800 +0.00(+0.00%)
Aug 02, 2002 8.830 8.830 8.400 8.500 43,891 -0.29(-3.30%)
Aug 01, 2002 8.650 9.020 8.640 8.790 70,600 +0.14(+1.62%)
Jul 31, 2002 8.450 9.000 8.450 8.650 59,000 -0.08(-0.92%)
Jul 30, 2002 8.590 8.760 8.270 8.730 78,700 +0.32(+3.80%)
Jul 29, 2002 8.500 8.700 8.400 8.410 34,800 -0.01(-0.12%)
Jul 26, 2002 8.400 8.600 8.310 8.420 105,500 -0.08(-0.94%)
Jul 25, 2002 8.220 8.500 8.110 8.500 244,973 +0.27(+3.28%)
Jul 24, 2002 7.900 8.250 7.600 8.230 86,200 +0.24(+3.00%)
Jul 23, 2002 8.650 8.680 7.850 7.990 99,000 -0.42(-4.99%)
Jul 22, 2002 8.481 8.700 8.260 8.410 98,453 -0.36(-4.10%)
Jul 19, 2002 9.520 9.520 8.470 8.770 88,000 -1.08(-10.96%)
Jul 17, 2002 9.970 10.02 9.740 9.850 31,700 -0.29(-2.86%)
Jul 12, 2002 10.00 10.45 9.890 10.14 70,200 +0.12(+1.20%)
Jul 11, 2002 9.700 10.05 9.500 10.02 110,800 +0.32(+3.30%)
Jul 10, 2002 10.20 10.20 9.350 9.700 134,700 -0.57(-5.55%)
Jul 09, 2002 10.65 10.65 10.27 10.27 113,600 -0.38(-3.57%)
Jul 08, 2002 10.87 10.87 10.65 10.65 25,200 -0.22(-2.02%)
Jul 05, 2002 11.05 11.24 10.86 10.87 51,300 -0.13(-1.18%)
Jul 04, 2002 10.90 11.18 10.60 11.00 94,600 +0.00(+0.00%)
Jul 03, 2002 10.90 11.18 10.60 11.00 94,600 -0.05(-0.45%)
Jul 02, 2002 11.22 11.84 10.89 11.05 236,400 -0.17(-1.52%)
Jul 01, 2002 12.00 12.04 11.22 11.22 49,100 -0.79(-6.58%)
Jun 28, 2002 11.55 12.25 11.30 12.01 210,300 +0.40(+3.45%)
Jun 27, 2002 12.08 12.10 11.10 11.61 179,600 -0.35(-2.93%)
Jun 26, 2002 11.46 12.05 10.87 11.96 93,600 +0.14(+1.18%)
Jun 25, 2002 11.55 11.89 10.82 11.82 119,400 +0.20(+1.72%)
Jun 21, 2002 11.55 11.84 11.53 11.62 93,900 +0.21(+1.84%)
Jun 20, 2002 11.30 11.71 11.10 11.41 26,300 +0.02(+0.18%)
Jun 19, 2002 11.11 11.76 11.10 11.39 61,500 +0.23(+2.06%)
Jun 18, 2002 11.35 11.68 11.13 11.16 23,200 -0.15(-1.33%)
Jun 17, 2002 11.10 11.31 11.05 11.31 290,800 +0.22(+1.98%)
Jun 14, 2002 10.97 11.50 10.81 11.09 41,100 -0.11(-0.98%)
Jun 12, 2002 11.00 11.20 10.95 11.20 35,100 +0.15(+1.36%)
Jun 11, 2002 11.00 11.17 11.00 11.05 29,400 -0.03(-0.27%)
Jun 10, 2002 11.16 11.25 11.02 11.08 75,000 +0.03(+0.27%)
Jun 07, 2002 11.40 11.41 11.01 11.05 73,300 -0.40(-3.49%)
Jun 06, 2002 11.66 11.66 11.40 11.45 62,400 -0.23(-1.94%)
Jun 05, 2002 11.46 11.68 11.35 11.68 53,300 +0.13(+1.10%)
May 31, 2002 11.50 11.60 11.50 11.55 35,000 +0.04(+0.35%)
May 28, 2002 11.90 11.90 11.40 11.51 93,000 -0.41(-3.44%)
May 27, 2002 11.89 12.04 11.89 11.92 30,000 +0.00(+0.00%)
May 24, 2002 11.89 12.04 11.89 11.92 30,000 -0.08(-0.67%)
May 23, 2002 11.11 12.03 11.05 12.00 141,900 +0.90(+8.11%)
May 22, 2002 11.21 11.42 10.96 11.10 94,500 -0.13(-1.16%)
May 21, 2002 12.20 12.38 11.23 11.23 104,500 -0.95(-7.81%)
May 20, 2002 12.26 12.33 12.18 12.18 65,700 -0.08(-0.64%)
May 17, 2002 12.25 12.49 12.25 12.26 52,900 -0.03(-0.24%)
May 16, 2002 12.67 12.67 12.22 12.29 49,700 -0.31(-2.46%)
May 15, 2002 12.40 12.65 12.25 12.60 90,100 +0.21(+1.69%)
May 14, 2002 12.40 12.50 12.25 12.39 39,800 -0.02(-0.16%)
May 13, 2002 12.25 12.50 12.25 12.41 28,900 +0.18(+1.46%)
May 10, 2002 12.59 12.75 12.23 12.23 48,100 -0.39(-3.08%)
May 09, 2002 12.68 13.00 12.62 12.62 81,600 -0.13(-1.02%)
May 08, 2002 12.58 12.80 12.25 12.75 61,900 +0.22(+1.76%)
May 07, 2002 12.49 12.65 12.19 12.53 152,600 +0.17(+1.38%)
May 06, 2002 12.61 12.75 12.36 12.36 51,800 -0.24(-1.90%)
May 03, 2002 12.64 12.75 12.50 12.60 49,100 -0.05(-0.40%)
May 02, 2002 12.21 13.00 11.82 12.65 124,000 +0.20(+1.61%)
May 01, 2002 12.26 12.45 12.11 12.45 42,700 +0.10(+0.80%)
Apr 30, 2002 12.17 12.50 12.00 12.35 109,000 +0.18(+1.48%)
Apr 29, 2002 12.07 12.29 11.52 12.17 108,000 +0.08(+0.66%)
Apr 26, 2002 12.30 12.43 12.07 12.09 43,400 -0.35(-2.81%)
Apr 25, 2002 11.56 12.44 11.55 12.44 89,100 +0.77(+6.60%)
Apr 24, 2002 11.76 11.92 11.57 11.67 62,200 -0.24(-2.02%)
Apr 23, 2002 11.67 11.91 11.30 11.91 76,300 +0.50(+4.38%)
Apr 22, 2002 11.43 11.81 11.36 11.41 166,600 -0.09(-0.78%)
Apr 19, 2002 12.06 12.08 11.43 11.50 53,400 -0.56(-4.64%)
Apr 18, 2002 12.11 12.20 11.91 12.06 133,300 +0.15(+1.25%)
Apr 17, 2002 11.79 12.21 11.72 11.91 167,700 +0.05(+0.43%)
Apr 16, 2002 11.83 11.92 11.53 11.86 71,300 +0.11(+0.94%)
Apr 15, 2002 11.38 12.01 11.32 11.75 189,400 +0.19(+1.64%)
Apr 12, 2002 11.41 11.57 11.16 11.56 146,100 +0.33(+2.94%)
Apr 11, 2002 11.80 11.80 11.07 11.23 165,000 -0.52(-4.42%)
Apr 10, 2002 10.95 11.78 10.95 11.75 84,400 +0.65(+5.85%)
Apr 09, 2002 11.18 11.28 10.90 11.10 146,400 -0.10(-0.89%)
Apr 08, 2002 11.45 11.66 10.92 11.20 209,500 -0.26(-2.27%)
Apr 05, 2002 11.70 11.90 11.45 11.46 68,100 -0.29(-2.47%)
Apr 04, 2002 11.93 12.00 11.73 11.75 116,300 -0.15(-1.26%)
Apr 03, 2002 12.00 12.17 11.67 11.90 74,100 +0.20(+1.71%)
Apr 02, 2002 11.60 11.95 11.60 11.70 57,500 -0.05(-0.43%)
Apr 01, 2002 11.56 12.20 11.56 11.75 69,600 -0.17(-1.42%)
Mar 29, 2002 12.20 12.35 11.74 11.92 138,500 +0.00(+0.00%)
Mar 28, 2002 12.20 12.35 11.74 11.92 138,500 -0.19(-1.57%)
Mar 27, 2002 11.90 12.29 11.90 12.11 103,600 +0.16(+1.34%)
Mar 26, 2002 11.58 12.10 11.54 11.95 78,300 +0.54(+4.73%)
Mar 25, 2002 11.16 11.75 11.15 11.41 122,900 +0.26(+2.33%)
Mar 22, 2002 11.30 11.50 10.80 11.15 117,900 -0.14(-1.24%)
Mar 21, 2002 11.35 11.54 11.02 11.29 87,500 +0.17(+1.53%)
Mar 20, 2002 11.60 11.76 11.05 11.12 87,400 -0.48(-4.14%)
Mar 19, 2002 11.15 11.64 11.10 11.60 138,500 +0.55(+4.98%)
Mar 18, 2002 11.02 11.30 11.00 11.05 58,900 -0.05(-0.45%)
Mar 15, 2002 10.95 11.34 10.95 11.10 81,900 -0.19(-1.68%)
Mar 14, 2002 10.91 11.33 10.76 11.29 393,500 +0.39(+3.58%)
Mar 13, 2002 10.91 11.12 10.90 10.90 65,200 +0.00(+0.00%)
Mar 12, 2002 11.16 11.17 10.90 10.90 148,800 -0.05(-0.46%)
Mar 11, 2002 11.00 11.06 10.66 10.95 240,200 +0.30(+2.82%)
Mar 08, 2002 11.10 11.46 10.65 10.65 198,100 -0.30(-2.74%)
Mar 07, 2002 11.04 12.15 10.92 10.95 801,600 +0.50(+4.78%)
Mar 06, 2002 9.650 10.55 9.250 10.45 391,300 +0.90(+9.42%)
Mar 05, 2002 11.54 11.55 9.450 9.550 639,700 -2.02(-17.46%)
Mar 04, 2002 12.41 12.50 11.48 11.57 301,200 -0.86(-6.92%)
Mar 01, 2002 12.47 12.55 12.23 12.43 52,300 -0.12(-0.96%)
Feb 28, 2002 12.65 12.65 12.35 12.55 70,800 +0.04(+0.32%)
Feb 27, 2002 12.60 12.85 12.45 12.51 122,600 -0.25(-1.96%)
Feb 26, 2002 12.95 12.95 12.72 12.76 83,000 -0.12(-0.93%)
Feb 25, 2002 12.94 13.00 12.64 12.88 49,100 -0.07(-0.54%)
Feb 22, 2002 12.55 13.00 12.40 12.95 119,200 +0.35(+2.78%)
Feb 21, 2002 13.36 13.68 12.60 12.60 102,100 -0.75(-5.62%)
Feb 20, 2002 12.75 13.35 12.75 13.35 46,200 +0.47(+3.65%)
Feb 19, 2002 13.35 13.42 12.46 12.88 69,600 -0.20(-1.53%)
Feb 18, 2002 13.00 13.50 12.91 13.08 144,800 +0.00(+0.00%)
Feb 15, 2002 13.00 13.50 12.91 13.08 144,800 +0.23(+1.79%)
Feb 14, 2002 12.65 12.98 12.26 12.85 71,000 +0.25(+1.98%)
Feb 13, 2002 12.89 12.90 12.30 12.60 62,000 -0.20(-1.56%)
Feb 12, 2002 12.74 13.00 12.74 12.80 140,300 +0.00(+0.00%)
Feb 11, 2002 13.17 13.18 12.60 12.80 110,600 -0.36(-2.74%)
Feb 08, 2002 12.70 13.16 12.70 13.16 34,600 +0.34(+2.65%)
Feb 07, 2002 12.60 12.94 12.49 12.82 112,900 +0.25(+1.99%)
Feb 06, 2002 12.61 12.89 12.57 12.57 91,200 -0.12(-0.95%)
Feb 05, 2002 12.71 12.80 12.61 12.69 39,600 -0.06(-0.47%)
Feb 04, 2002 13.29 13.40 12.46 12.75 255,000 -0.40(-3.04%)
Feb 01, 2002 13.57 13.58 13.05 13.15 151,800 -0.43(-3.17%)
Jan 31, 2002 14.00 14.30 13.58 13.58 164,000 -0.42(-3.00%)
Jan 30, 2002 14.00 14.11 13.90 14.00 132,300 -0.15(-1.06%)
Jan 29, 2002 13.89 14.20 13.86 14.15 110,600 +0.05(+0.35%)
Jan 28, 2002 14.05 14.21 13.90 14.10 150,000 +0.09(+0.61%)
Jan 25, 2002 14.07 14.15 13.89 14.01 244,900 -0.07(-0.47%)
Jan 24, 2002 14.10 14.16 13.96 14.08 199,600 +0.13(+0.93%)
Jan 23, 2002 14.00 14.18 13.80 13.95 209,400 +0.00(+0.00%)
Jan 22, 2002 14.28 14.39 13.46 13.95 70,300 -0.42(-2.92%)
Jan 21, 2002 14.45 14.80 14.37 14.37 163,000 +0.00(+0.00%)
Jan 18, 2002 14.45 14.80 14.37 14.37 163,000 -0.38(-2.58%)
Jan 17, 2002 14.70 14.75 14.45 14.75 290,600 +0.10(+0.68%)
Jan 16, 2002 14.70 14.75 14.50 14.65 64,400 -0.10(-0.68%)
Jan 15, 2002 14.95 14.95 14.11 14.75 123,100 -0.14(-0.94%)
Jan 14, 2002 13.47 15.27 13.45 14.89 199,000 +1.58(+11.87%)
Jan 11, 2002 14.00 14.69 13.02 13.31 80,800 -0.67(-4.79%)
Jan 10, 2002 14.07 14.49 13.76 13.98 57,900 -0.83(-5.60%)
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.