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

Casella Waste Sys (NQ: CWST )

99.43 -0.32 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2002 5.270 5.470 5.240 5.360 216,430 +0.10(+1.90%)
Oct 30, 2002 5.180 5.270 5.100 5.260 63,000 +0.12(+2.33%)
Oct 29, 2002 5.000 5.300 4.951 5.140 153,100 +0.14(+2.80%)
Oct 28, 2002 4.930 5.070 4.930 5.000 126,500 +0.00(+0.00%)
Oct 25, 2002 5.050 5.160 4.940 5.000 51,600 -0.08(-1.57%)
Oct 24, 2002 5.050 5.280 4.950 5.080 107,400 +0.08(+1.60%)
Oct 23, 2002 5.020 5.060 4.940 5.000 69,020 +0.09(+1.83%)
Oct 22, 2002 5.140 5.200 4.910 4.910 82,900 -0.19(-3.73%)
Oct 21, 2002 5.010 5.200 5.000 5.100 70,900 +0.10(+1.96%)
Oct 18, 2002 5.400 5.400 5.150 5.002 36,600 -0.28(-5.27%)
Oct 17, 2002 5.100 5.310 5.000 5.280 40,500 +0.28(+5.60%)
Oct 16, 2002 5.301 5.301 4.900 5.000 38,500 -0.29(-5.48%)
Oct 15, 2002 4.910 5.329 4.910 5.290 70,800 +0.39(+7.96%)
Oct 14, 2002 5.400 5.440 4.860 4.900 53,600 -0.47(-8.75%)
Oct 11, 2002 5.150 5.400 5.100 5.370 36,694 +0.12(+2.29%)
Oct 10, 2002 5.480 5.520 5.110 5.250 79,100 -0.15(-2.78%)
Oct 09, 2002 5.940 6.100 5.230 5.400 108,200 -0.48(-8.16%)
Oct 08, 2002 6.000 6.000 5.810 5.880 49,600 -0.12(-2.00%)
Oct 07, 2002 6.340 6.370 5.950 6.000 63,000 -0.40(-6.25%)
Oct 04, 2002 6.400 6.440 6.350 6.400 43,000 +0.05(+0.79%)
Oct 03, 2002 6.350 6.430 6.350 6.350 7,560 -0.01(-0.16%)
Oct 02, 2002 6.430 6.500 6.350 6.360 35,400 -0.07(-1.09%)
Oct 01, 2002 6.430 6.430 6.000 6.430 43,200 +0.00(+0.00%)
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%)
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.