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

Casella Waste Sys (NQ: CWST )

94.28 +2.66 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2016 7.110 7.200 7.090 7.160 60,604 +0.00(+0.00%)
Apr 28, 2016 7.060 7.280 7.060 7.160 188,006 +0.08(+1.13%)
Apr 27, 2016 6.990 7.230 6.980 7.080 108,353 +0.11(+1.58%)
Apr 26, 2016 6.960 7.080 6.940 6.970 84,106 +0.08(+1.16%)
Apr 25, 2016 7.100 7.160 6.830 6.890 64,594 -0.24(-3.37%)
Apr 22, 2016 7.090 7.410 7.090 7.130 38,269 +0.06(+0.85%)
Apr 21, 2016 7.280 7.280 7.020 7.070 64,643 -0.16(-2.21%)
Apr 20, 2016 7.170 7.300 6.980 7.230 73,083 +0.08(+1.12%)
Apr 19, 2016 7.090 7.150 6.990 7.150 68,967 +0.02(+0.28%)
Apr 18, 2016 6.910 7.180 6.705 7.130 162,293 +0.22(+3.18%)
Apr 15, 2016 6.670 6.930 6.610 6.910 125,252 +0.19(+2.83%)
Apr 14, 2016 6.660 6.760 6.415 6.720 83,841 +0.06(+0.90%)
Apr 13, 2016 6.620 6.680 6.450 6.660 86,834 +0.08(+1.22%)
Apr 12, 2016 6.550 6.670 6.460 6.580 82,759 +0.02(+0.30%)
Apr 11, 2016 6.580 6.670 6.510 6.560 140,230 +0.00(+0.00%)
Apr 08, 2016 6.540 6.600 6.360 6.560 88,284 +0.05(+0.77%)
Apr 07, 2016 6.480 6.550 6.410 6.510 75,430 -0.03(-0.46%)
Apr 06, 2016 6.630 6.630 6.410 6.540 73,606 -0.06(-0.91%)
Apr 05, 2016 6.450 6.650 6.310 6.600 123,162 +0.10(+1.54%)
Apr 04, 2016 6.790 6.850 6.490 6.500 102,432 -0.30(-4.41%)
Apr 01, 2016 6.640 6.840 6.560 6.800 148,587 +0.10(+1.49%)
Mar 31, 2016 6.780 6.780 6.610 6.700 139,561 -0.01(-0.15%)
Mar 30, 2016 6.900 6.940 6.670 6.710 106,061 -0.12(-1.76%)
Mar 29, 2016 6.640 6.850 6.570 6.830 173,745 +0.14(+2.09%)
Mar 28, 2016 6.830 6.850 6.620 6.690 46,594 -0.14(-2.05%)
Mar 24, 2016 6.740 6.830 6.830 6.830 77,600 +0.07(+1.04%)
Mar 23, 2016 6.750 6.900 6.700 6.760 83,520 -0.08(-1.17%)
Mar 22, 2016 6.800 6.900 6.580 6.840 136,477 -0.01(-0.15%)
Mar 21, 2016 6.760 6.890 6.700 6.850 156,022 +0.05(+0.74%)
Mar 18, 2016 6.520 6.950 6.400 6.800 225,712 +0.33(+5.10%)
Mar 17, 2016 6.560 6.560 6.350 6.470 133,165 -0.06(-0.92%)
Mar 16, 2016 6.470 6.580 6.460 6.530 77,280 +0.02(+0.31%)
Mar 15, 2016 6.570 6.670 6.450 6.510 62,115 -0.12(-1.81%)
Mar 14, 2016 6.810 6.820 6.580 6.630 115,413 -0.18(-2.64%)
Mar 11, 2016 6.730 6.830 6.560 6.810 145,571 +0.13(+1.95%)
Mar 10, 2016 6.810 6.870 6.574 6.680 62,988 -0.12(-1.76%)
Mar 09, 2016 6.830 6.890 6.670 6.800 113,055 -0.01(-0.15%)
Mar 08, 2016 6.850 6.980 6.790 6.810 100,978 -0.07(-1.02%)
Mar 07, 2016 6.700 6.940 6.700 6.880 194,593 +0.18(+2.69%)
Mar 04, 2016 6.480 6.770 6.260 6.700 259,994 +0.12(+1.82%)
Mar 03, 2016 6.100 6.590 6.100 6.580 192,774 +0.50(+8.22%)
Mar 02, 2016 5.670 6.260 5.670 6.080 192,686 -0.24(-3.80%)
Mar 01, 2016 5.950 6.330 5.900 6.320 156,468 +0.39(+6.58%)
Feb 29, 2016 5.860 5.960 5.660 5.930 187,513 +0.06(+1.02%)
Feb 26, 2016 5.690 5.930 5.690 5.870 108,442 +0.17(+2.98%)
Feb 25, 2016 5.560 5.700 5.500 5.700 76,217 +0.12(+2.15%)
Feb 24, 2016 5.460 5.580 5.340 5.580 91,421 +0.04(+0.72%)
Feb 23, 2016 5.590 5.690 5.490 5.540 83,581 -0.05(-0.89%)
Feb 22, 2016 5.860 5.890 5.550 5.590 92,084 -0.24(-4.12%)
Feb 19, 2016 6.110 6.110 5.800 5.830 115,151 -0.29(-4.74%)
Feb 18, 2016 5.830 6.140 5.270 6.120 147,073 +0.28(+4.79%)
Feb 17, 2016 5.790 5.940 5.700 5.840 135,002 +0.08(+1.39%)
Feb 16, 2016 5.700 5.790 5.550 5.760 88,436 +0.10(+1.77%)
Feb 12, 2016 5.490 5.660 5.660 5.660 106,400 +0.24(+4.43%)
Feb 11, 2016 5.510 5.760 5.410 5.420 804,221 -0.20(-3.56%)
Feb 10, 2016 5.700 5.830 5.510 5.620 125,966 -0.10(-1.75%)
Feb 09, 2016 5.270 5.870 5.270 5.720 217,231 +0.37(+6.92%)
Feb 08, 2016 5.090 5.400 4.970 5.350 133,283 +0.18(+3.48%)
Feb 05, 2016 5.540 5.540 5.160 5.170 162,723 -0.33(-6.00%)
Feb 04, 2016 5.540 5.580 5.470 5.500 85,713 -0.07(-1.26%)
Feb 03, 2016 5.570 5.770 5.500 5.570 105,122 -0.11(-1.94%)
Feb 02, 2016 5.670 5.770 5.597 5.680 109,869 -0.07(-1.22%)
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.