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 (%)
May 28, 2010 4.370 4.530 4.330 4.490 65,669 +0.12(+2.75%)
May 27, 2010 4.338 4.370 4.270 4.370 36,968 +0.09(+2.10%)
May 26, 2010 4.210 4.380 4.160 4.280 51,650 +0.13(+3.13%)
May 25, 2010 4.300 4.300 4.010 4.150 156,006 -0.23(-5.25%)
May 24, 2010 4.270 4.380 4.270 4.380 45,742 +0.08(+1.86%)
May 21, 2010 4.390 4.450 4.140 4.300 146,882 -0.11(-2.49%)
May 20, 2010 4.550 4.680 4.370 4.410 84,938 -0.34(-7.16%)
May 19, 2010 4.930 4.980 4.640 4.750 77,725 -0.23(-4.62%)
May 18, 2010 5.030 5.090 4.740 4.980 124,879 -0.03(-0.70%)
May 17, 2010 5.020 5.120 4.910 5.015 53,494 -0.04(-0.89%)
May 14, 2010 5.130 5.190 4.950 5.060 68,340 -0.14(-2.69%)
May 13, 2010 5.230 5.290 5.180 5.200 58,643 +0.00(+0.00%)
May 12, 2010 5.100 5.290 5.100 5.200 74,856 +0.12(+2.36%)
May 11, 2010 5.100 5.120 4.720 5.080 90,264 +0.25(+5.18%)
May 10, 2010 4.790 4.910 4.690 4.830 94,922 +0.36(+8.05%)
May 07, 2010 4.700 4.910 4.230 4.470 186,625 -0.19(-4.08%)
May 06, 2010 5.010 5.070 3.200 4.660 281,173 -0.37(-7.36%)
May 05, 2010 5.030 5.080 5.000 5.030 36,395 -0.02(-0.40%)
May 04, 2010 5.280 5.340 5.000 5.050 138,497 -0.25(-4.72%)
May 03, 2010 5.240 5.390 5.220 5.300 74,048 +0.14(+2.71%)
Apr 30, 2010 5.060 5.240 5.060 5.160 40,268 +0.08(+1.57%)
Apr 29, 2010 5.020 5.100 4.980 5.080 117,097 +0.14(+2.83%)
Apr 28, 2010 4.960 5.013 4.930 4.940 74,329 -0.02(-0.40%)
Apr 27, 2010 5.050 5.050 4.900 4.960 89,172 -0.08(-1.59%)
Apr 26, 2010 5.100 5.100 5.000 5.040 92,401 -0.04(-0.79%)
Apr 23, 2010 5.000 5.100 5.000 5.080 74,309 +0.02(+0.40%)
Apr 22, 2010 5.030 5.070 5.000 5.060 56,140 -0.01(-0.20%)
Apr 21, 2010 5.050 5.070 4.960 5.070 48,072 +0.01(+0.20%)
Apr 20, 2010 5.100 5.100 5.000 5.060 120,968 +0.01(+0.20%)
Apr 19, 2010 5.040 5.120 5.000 5.050 45,849 -0.03(-0.59%)
Apr 16, 2010 5.100 5.120 5.000 5.080 74,303 -0.05(-0.97%)
Apr 15, 2010 5.100 5.160 5.060 5.130 88,037 +0.06(+1.18%)
Apr 14, 2010 5.150 5.170 5.070 5.070 145,700 -0.10(-1.93%)
Apr 13, 2010 5.170 5.170 5.100 5.170 88,227 -0.01(-0.19%)
Apr 12, 2010 5.150 5.200 5.100 5.180 198,525 +0.00(+0.00%)
Apr 09, 2010 5.200 5.225 5.140 5.180 205,641 -0.01(-0.19%)
Apr 08, 2010 5.120 5.190 5.060 5.190 179,505 +0.04(+0.78%)
Apr 07, 2010 5.190 5.240 5.000 5.150 130,398 -0.08(-1.53%)
Apr 06, 2010 5.180 5.230 5.130 5.230 88,430 +0.03(+0.58%)
Apr 05, 2010 5.150 5.340 5.100 5.200 209,530 +0.10(+1.96%)
Apr 01, 2010 5.100 5.100 5.100 5.100 118,900 +0.07(+1.49%)
Mar 31, 2010 5.060 5.080 5.000 5.025 56,352 -0.01(-0.30%)
Mar 30, 2010 5.050 5.110 5.036 5.040 72,596 +0.03(+0.60%)
Mar 29, 2010 5.000 5.020 4.860 5.010 50,703 -0.01(-0.20%)
Mar 26, 2010 5.000 5.040 4.950 5.020 34,447 +0.07(+1.41%)
Mar 25, 2010 4.880 5.100 4.860 4.950 73,344 +0.13(+2.70%)
Mar 24, 2010 4.800 4.893 4.790 4.820 64,908 -0.02(-0.41%)
Mar 23, 2010 4.800 5.050 4.800 4.840 113,820 +0.01(+0.21%)
Mar 22, 2010 4.870 5.000 4.580 4.830 104,841 -0.02(-0.41%)
Mar 19, 2010 5.090 5.100 4.850 4.850 132,831 -0.25(-4.90%)
Mar 18, 2010 5.220 5.220 5.100 5.100 27,642 -0.08(-1.54%)
Mar 17, 2010 5.140 5.300 5.080 5.180 79,060 +0.04(+0.78%)
Mar 16, 2010 5.140 5.140 5.100 5.140 46,197 +0.02(+0.49%)
Mar 15, 2010 5.090 5.150 5.080 5.115 55,578 -0.02(-0.49%)
Mar 12, 2010 4.990 5.140 4.950 5.140 72,121 +0.19(+3.84%)
Mar 11, 2010 4.940 4.950 4.850 4.950 22,767 +0.05(+1.02%)
Mar 10, 2010 4.960 5.090 4.900 4.900 75,968 -0.03(-0.61%)
Mar 09, 2010 4.850 5.000 4.730 4.930 120,446 +0.09(+1.86%)
Mar 08, 2010 4.750 4.850 4.650 4.840 104,609 +0.09(+1.89%)
Mar 05, 2010 4.730 4.810 4.630 4.750 62,270 +0.03(+0.64%)
Mar 04, 2010 4.740 4.790 4.670 4.720 57,194 -0.08(-1.67%)
Mar 03, 2010 4.800 4.850 4.700 4.800 113,927 +0.01(+0.21%)
Mar 02, 2010 4.730 4.800 4.680 4.790 167,883 -0.01(-0.21%)
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.