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 (%)
Nov 28, 2008 4.850 5.020 4.300 5.010 61,600 +0.08(+1.62%)
Nov 26, 2008 4.200 4.930 4.180 4.930 210,094 +0.62(+14.39%)
Nov 25, 2008 4.590 4.590 4.160 4.310 194,300 -0.22(-4.86%)
Nov 24, 2008 4.210 4.690 3.770 4.530 247,514 +0.38(+9.16%)
Nov 21, 2008 4.110 4.190 3.750 4.150 256,955 +0.10(+2.47%)
Nov 20, 2008 4.490 4.510 4.030 4.050 147,313 -0.49(-10.79%)
Nov 19, 2008 4.740 4.750 4.430 4.540 187,236 -0.20(-4.22%)
Nov 18, 2008 4.510 4.850 4.400 4.740 248,185 +0.23(+5.10%)
Nov 17, 2008 4.900 4.900 4.410 4.510 219,451 -0.42(-8.52%)
Nov 14, 2008 6.000 6.050 4.840 4.930 324,785 -1.19(-19.44%)
Nov 13, 2008 4.800 6.370 4.570 6.120 378,195 +1.34(+28.03%)
Nov 12, 2008 5.520 5.530 4.760 4.780 145,386 -0.82(-14.64%)
Nov 11, 2008 5.960 5.960 5.590 5.600 147,309 -0.43(-7.13%)
Nov 10, 2008 6.260 6.320 6.020 6.030 132,112 -0.07(-1.15%)
Nov 07, 2008 5.980 6.170 5.800 6.100 56,845 +0.18(+3.04%)
Nov 06, 2008 6.130 6.320 5.810 5.920 143,181 -0.24(-3.90%)
Nov 05, 2008 6.320 6.450 5.990 6.160 194,364 -0.17(-2.69%)
Nov 04, 2008 5.640 6.610 5.470 6.330 353,172 +0.86(+15.72%)
Nov 03, 2008 5.270 5.510 4.990 5.470 328,335 +0.43(+8.53%)
Oct 31, 2008 5.000 5.440 4.860 5.040 472,132 +0.04(+0.80%)
Oct 30, 2008 4.450 5.020 4.400 5.000 366,587 +0.73(+17.10%)
Oct 29, 2008 4.350 4.490 3.910 4.270 563,578 +0.02(+0.47%)
Oct 28, 2008 4.760 4.760 3.940 4.250 452,514 -0.34(-7.41%)
Oct 27, 2008 5.310 5.340 4.420 4.590 314,404 -0.83(-15.31%)
Oct 24, 2008 6.250 6.250 5.410 5.420 226,123 -1.27(-18.98%)
Oct 23, 2008 7.070 7.440 6.430 6.690 247,307 -0.34(-4.84%)
Oct 22, 2008 7.690 7.940 7.010 7.030 91,871 -0.95(-11.90%)
Oct 21, 2008 7.860 8.440 7.860 7.980 148,084 +0.02(+0.25%)
Oct 20, 2008 8.270 8.290 7.850 7.960 156,123 -0.27(-3.28%)
Oct 17, 2008 8.050 9.200 7.830 8.230 273,021 -0.07(-0.84%)
Oct 16, 2008 8.480 9.790 8.020 8.300 402,158 +0.21(+2.60%)
Oct 15, 2008 9.000 9.070 7.980 8.090 176,810 -1.07(-11.68%)
Oct 14, 2008 9.400 9.430 8.740 9.160 130,424 +0.01(+0.11%)
Oct 13, 2008 8.250 9.260 7.930 9.150 222,379 +1.29(+16.41%)
Oct 10, 2008 7.810 7.970 6.910 7.860 392,404 -0.09(-1.13%)
Oct 09, 2008 8.550 9.030 7.860 7.950 249,594 -0.75(-8.62%)
Oct 08, 2008 8.750 9.200 8.560 8.700 193,512 -0.12(-1.36%)
Oct 07, 2008 9.050 10.51 8.810 8.820 137,592 -0.89(-9.17%)
Oct 06, 2008 9.850 10.03 9.050 9.710 167,860 -0.34(-3.38%)
Oct 03, 2008 10.52 11.24 9.620 10.05 420,631 -0.45(-4.29%)
Oct 02, 2008 11.28 11.32 10.50 10.50 157,894 -0.95(-8.30%)
Oct 01, 2008 11.25 12.59 11.09 11.45 189,426 -0.29(-2.47%)
Sep 30, 2008 12.12 12.62 11.69 11.74 229,189 -0.35(-2.89%)
Sep 29, 2008 13.16 13.38 11.50 12.09 178,870 -1.26(-9.44%)
Sep 26, 2008 13.22 13.47 12.67 13.35 96,874 -0.10(-0.74%)
Sep 25, 2008 13.06 13.77 13.06 13.45 121,288 +0.49(+3.78%)
Sep 24, 2008 13.34 13.66 12.82 12.96 92,367 -0.33(-2.48%)
Sep 23, 2008 13.22 13.89 13.12 13.29 168,887 +0.17(+1.30%)
Sep 22, 2008 13.40 14.00 13.00 13.12 157,051 -0.28(-2.09%)
Sep 19, 2008 12.58 13.66 12.02 13.40 452,893 +1.77(+15.22%)
Sep 18, 2008 12.82 13.62 9.980 11.63 434,587 -0.83(-6.66%)
Sep 17, 2008 13.26 13.26 12.40 12.46 134,653 -0.96(-7.15%)
Sep 16, 2008 13.16 13.42 12.26 13.42 163,347 -0.03(-0.22%)
Sep 15, 2008 13.36 13.92 13.14 13.45 103,931 +0.17(+1.28%)
Sep 12, 2008 13.60 14.12 13.26 13.28 219,414 -0.44(-3.21%)
Sep 11, 2008 13.61 13.86 13.41 13.72 114,375 -0.03(-0.22%)
Sep 10, 2008 13.64 14.05 13.62 13.75 159,985 +0.40(+3.00%)
Sep 09, 2008 14.22 14.49 13.32 13.35 243,780 -0.87(-6.12%)
Sep 08, 2008 13.43 14.34 13.19 14.22 209,872 +1.13(+8.63%)
Sep 05, 2008 12.52 13.25 12.51 13.09 195,232 +0.51(+4.05%)
Sep 04, 2008 13.11 13.50 12.51 12.58 128,814 -0.53(-4.04%)
Sep 03, 2008 13.28 13.52 12.94 13.11 109,631 -0.17(-1.28%)
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.