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, 2009 2.750 2.820 2.690 2.790 84,286 +0.02(+0.72%)
Oct 29, 2009 2.650 2.800 2.640 2.770 57,613 +0.14(+5.32%)
Oct 28, 2009 2.650 2.720 2.580 2.630 60,309 -0.05(-1.87%)
Oct 27, 2009 2.770 2.780 2.680 2.680 82,382 -0.11(-3.94%)
Oct 26, 2009 2.860 2.970 2.750 2.790 85,209 -0.10(-3.46%)
Oct 23, 2009 2.930 2.950 2.800 2.890 117,180 +0.02(+0.70%)
Oct 22, 2009 2.970 2.970 2.810 2.870 95,592 -0.12(-4.01%)
Oct 21, 2009 3.070 3.100 2.950 2.990 186,195 -0.04(-1.32%)
Oct 20, 2009 3.000 3.070 2.900 3.030 66,721 +0.01(+0.33%)
Oct 19, 2009 2.950 3.020 2.920 3.020 42,395 +0.05(+1.68%)
Oct 16, 2009 3.040 3.050 2.910 2.970 45,767 -0.09(-2.94%)
Oct 15, 2009 2.850 3.140 2.850 3.060 138,496 +0.18(+6.25%)
Oct 14, 2009 2.900 2.950 2.850 2.880 35,014 -0.01(-0.35%)
Oct 13, 2009 2.900 2.910 2.860 2.890 131,807 -0.01(-0.34%)
Oct 12, 2009 2.898 2.900 2.850 2.900 55,702 +0.07(+2.47%)
Oct 09, 2009 2.900 2.900 2.770 2.830 101,206 -0.06(-2.08%)
Oct 08, 2009 2.990 2.990 2.750 2.890 75,859 +0.10(+3.58%)
Oct 07, 2009 2.720 2.920 2.710 2.790 200,390 +0.03(+1.09%)
Oct 06, 2009 2.800 2.800 2.720 2.760 96,933 +0.01(+0.36%)
Oct 05, 2009 2.820 2.877 2.750 2.750 21,874 -0.02(-0.72%)
Oct 02, 2009 2.810 2.900 2.700 2.770 179,863 -0.11(-3.82%)
Oct 01, 2009 2.935 2.935 2.870 2.880 68,433 -0.06(-2.04%)
Sep 30, 2009 2.990 3.000 2.900 2.940 55,066 -0.06(-2.00%)
Sep 29, 2009 3.010 3.070 3.000 3.000 38,240 -0.05(-1.64%)
Sep 28, 2009 2.850 3.110 2.790 3.050 101,651 +0.26(+9.32%)
Sep 25, 2009 2.880 3.062 2.760 2.790 99,957 -0.06(-2.11%)
Sep 24, 2009 3.100 3.100 2.800 2.850 333,325 -0.28(-8.95%)
Sep 23, 2009 3.200 3.226 3.030 3.130 63,002 -0.08(-2.49%)
Sep 22, 2009 2.950 3.300 2.900 3.210 140,153 +0.19(+6.29%)
Sep 21, 2009 3.160 3.280 3.000 3.020 160,940 -0.13(-4.13%)
Sep 18, 2009 3.090 3.160 3.000 3.150 165,703 +0.06(+1.94%)
Sep 17, 2009 2.920 3.130 2.900 3.090 157,117 +0.14(+4.75%)
Sep 16, 2009 2.760 2.980 2.760 2.950 92,743 +0.16(+5.73%)
Sep 15, 2009 2.850 2.950 2.760 2.790 25,855 -0.02(-0.71%)
Sep 14, 2009 2.850 2.850 2.760 2.810 41,816 -0.02(-0.71%)
Sep 11, 2009 2.770 2.890 2.730 2.830 69,929 +0.04(+1.43%)
Sep 10, 2009 2.650 2.820 2.650 2.790 54,324 +0.01(+0.36%)
Sep 09, 2009 2.620 2.890 2.600 2.780 66,761 +0.11(+4.12%)
Sep 08, 2009 2.720 2.800 2.560 2.670 80,725 +0.02(+0.75%)
Sep 04, 2009 2.630 2.650 2.550 2.650 34,101 +0.03(+1.15%)
Sep 03, 2009 2.580 2.700 2.560 2.620 71,229 +0.09(+3.56%)
Sep 02, 2009 2.663 2.800 2.470 2.530 189,078 -0.07(-2.69%)
Sep 01, 2009 2.650 2.750 2.530 2.600 65,372 -0.08(-2.99%)
Aug 31, 2009 2.700 2.770 2.630 2.680 40,427 +0.00(+0.00%)
Aug 28, 2009 2.810 2.890 2.660 2.680 77,948 -0.07(-2.55%)
Aug 27, 2009 2.850 2.920 2.650 2.750 81,563 -0.13(-4.51%)
Aug 26, 2009 3.080 3.080 2.850 2.880 109,344 -0.24(-7.69%)
Aug 25, 2009 3.170 3.190 3.120 3.120 56,062 -0.05(-1.58%)
Aug 24, 2009 3.170 3.300 3.152 3.170 88,308 -0.03(-0.94%)
Aug 21, 2009 3.200 3.250 3.120 3.200 98,894 +0.02(+0.63%)
Aug 20, 2009 3.100 3.290 3.100 3.180 76,036 +0.03(+0.95%)
Aug 19, 2009 2.860 3.150 2.820 3.150 261,175 +0.22(+7.51%)
Aug 18, 2009 2.760 2.930 2.620 2.930 156,172 +0.17(+6.16%)
Aug 17, 2009 2.730 2.840 2.650 2.760 92,692 +0.01(+0.36%)
Aug 14, 2009 2.590 2.750 2.550 2.750 175,908 +0.11(+4.17%)
Aug 13, 2009 2.590 2.680 2.590 2.640 48,497 +0.11(+4.35%)
Aug 12, 2009 2.570 2.670 2.460 2.530 138,386 -0.01(-0.39%)
Aug 11, 2009 2.700 2.700 2.540 2.540 55,167 -0.21(-7.64%)
Aug 10, 2009 2.740 2.810 2.658 2.750 34,993 +0.04(+1.48%)
Aug 07, 2009 2.750 2.780 2.710 2.710 56,277 +0.00(+0.00%)
Aug 06, 2009 2.790 2.800 2.710 2.710 52,117 -0.07(-2.52%)
Aug 05, 2009 2.750 2.830 2.630 2.780 70,021 +0.01(+0.36%)
Aug 04, 2009 2.800 2.820 2.520 2.770 127,787 -0.03(-1.07%)
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.