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 (%)
Oct 30, 2015 6.150 6.160 6.040 6.070 134,096 -0.08(-1.30%)
Oct 29, 2015 6.210 6.220 6.115 6.150 115,057 -0.10(-1.60%)
Oct 28, 2015 6.200 6.250 6.140 6.250 149,613 +0.09(+1.46%)
Oct 27, 2015 6.150 6.180 6.050 6.160 218,924 +0.00(+0.00%)
Oct 26, 2015 6.210 6.210 6.045 6.160 136,924 -0.08(-1.28%)
Oct 23, 2015 6.160 6.260 6.030 6.240 90,955 +0.05(+0.81%)
Oct 22, 2015 6.180 6.220 6.000 6.190 114,360 +0.03(+0.49%)
Oct 21, 2015 6.250 6.300 6.140 6.160 49,624 -0.09(-1.44%)
Oct 20, 2015 6.120 6.295 6.120 6.250 89,524 +0.12(+1.96%)
Oct 19, 2015 5.990 6.160 5.990 6.130 136,830 +0.17(+2.85%)
Oct 16, 2015 6.090 6.090 5.880 5.960 156,648 -0.11(-1.81%)
Oct 15, 2015 6.000 6.150 5.970 6.070 61,869 +0.06(+1.00%)
Oct 14, 2015 6.150 6.160 5.974 6.010 70,084 -0.13(-2.12%)
Oct 13, 2015 6.120 6.200 6.110 6.140 91,569 +0.01(+0.16%)
Oct 12, 2015 6.090 6.170 6.010 6.130 83,484 +0.01(+0.16%)
Oct 09, 2015 6.130 6.220 6.060 6.120 74,602 +0.00(+0.00%)
Oct 08, 2015 6.010 6.150 6.010 6.120 68,942 +0.07(+1.16%)
Oct 07, 2015 6.000 6.100 5.950 6.050 54,835 +0.05(+0.83%)
Oct 06, 2015 6.050 6.100 5.970 6.000 59,168 -0.10(-1.64%)
Oct 05, 2015 5.930 6.110 5.930 6.100 94,084 +0.18(+3.04%)
Oct 02, 2015 5.750 5.920 5.670 5.920 76,986 +0.15(+2.60%)
Oct 01, 2015 5.760 5.830 5.750 5.770 129,857 -0.03(-0.52%)
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%)
Sep 01, 2015 6.020 6.180 5.920 6.000 126,232 -0.16(-2.60%)
Aug 31, 2015 6.210 6.300 6.110 6.160 76,531 -0.09(-1.44%)
Aug 28, 2015 6.060 6.330 6.060 6.250 134,080 +0.15(+2.46%)
Aug 27, 2015 6.020 6.150 5.900 6.100 332,604 +0.09(+1.50%)
Aug 26, 2015 6.040 6.070 5.860 6.010 103,903 +0.11(+1.86%)
Aug 25, 2015 6.160 6.160 5.850 5.900 131,051 -0.08(-1.34%)
Aug 24, 2015 5.990 6.240 5.545 5.980 450,681 -0.33(-5.23%)
Aug 21, 2015 6.140 6.330 6.000 6.310 370,049 +0.06(+0.96%)
Aug 20, 2015 6.380 6.470 6.240 6.250 177,740 -0.17(-2.65%)
Aug 19, 2015 6.340 6.460 6.330 6.420 116,176 +0.02(+0.31%)
Aug 18, 2015 6.460 6.460 6.340 6.400 173,066 -0.10(-1.54%)
Aug 17, 2015 6.260 6.510 6.210 6.500 276,452 +0.23(+3.67%)
Aug 14, 2015 6.090 6.330 6.090 6.270 190,510 +0.15(+2.45%)
Aug 13, 2015 6.100 6.190 6.060 6.120 226,744 +0.00(+0.00%)
Aug 12, 2015 6.050 6.190 5.950 6.120 164,155 +0.07(+1.16%)
Aug 11, 2015 6.100 6.170 6.030 6.050 98,831 -0.16(-2.58%)
Aug 10, 2015 6.150 6.260 6.150 6.210 186,042 +0.05(+0.81%)
Aug 07, 2015 6.400 6.410 6.130 6.160 144,129 -0.29(-4.50%)
Aug 06, 2015 6.430 6.500 6.375 6.450 272,943 +0.16(+2.54%)
Aug 05, 2015 6.400 6.460 6.250 6.290 218,326 -0.05(-0.79%)
Aug 04, 2015 6.270 6.390 6.270 6.340 193,240 +0.04(+0.63%)
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.