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

Casella Waste Sys (NQ: CWST )

98.55 +0.93 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.