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

Casella Waste Sys (NQ: CWST )

100.59 +1.34 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2014 5.170 5.300 5.000 5.130 199,412 -0.10(-1.91%)
Jan 30, 2014 5.220 5.300 5.200 5.230 71,273 +0.02(+0.38%)
Jan 29, 2014 5.240 5.290 5.170 5.210 94,072 -0.05(-0.95%)
Jan 28, 2014 5.310 5.360 5.220 5.260 150,503 -0.03(-0.57%)
Jan 27, 2014 5.310 5.400 5.030 5.290 129,356 -0.09(-1.67%)
Jan 24, 2014 5.330 5.400 5.270 5.380 95,012 +0.00(+0.00%)
Jan 23, 2014 5.400 5.400 5.310 5.380 61,957 -0.02(-0.37%)
Jan 22, 2014 5.330 5.400 5.260 5.400 53,158 +0.05(+0.93%)
Jan 21, 2014 5.290 5.400 5.205 5.350 61,049 +0.07(+1.33%)
Jan 17, 2014 5.430 5.280 5.280 5.280 116,600 -0.17(-3.12%)
Jan 16, 2014 5.490 5.540 5.330 5.450 58,022 -0.06(-1.09%)
Jan 15, 2014 5.440 5.540 5.370 5.510 77,460 +0.07(+1.29%)
Jan 14, 2014 5.440 5.460 5.380 5.440 66,592 -0.01(-0.18%)
Jan 13, 2014 5.520 5.590 5.410 5.450 77,521 -0.11(-1.98%)
Jan 10, 2014 5.610 5.610 5.460 5.560 77,946 -0.03(-0.54%)
Jan 09, 2014 5.640 5.670 5.490 5.590 74,334 -0.05(-0.89%)
Jan 08, 2014 5.750 5.850 5.610 5.640 129,750 -0.13(-2.25%)
Jan 07, 2014 5.800 5.830 5.659 5.770 64,957 -0.08(-1.37%)
Jan 06, 2014 5.850 5.890 5.750 5.850 109,725 +0.01(+0.17%)
Jan 03, 2014 5.860 5.870 5.720 5.840 93,727 +0.03(+0.52%)
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.