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 30, 2003 8.800 8.910 8.620 8.850 75,400 +0.13(+1.49%)
May 29, 2003 8.580 8.800 8.580 8.720 123,700 +0.17(+1.99%)
May 28, 2003 8.550 8.660 8.450 8.550 63,100 +0.05(+0.59%)
May 27, 2003 8.500 8.780 8.500 8.500 10,300 +0.00(+0.00%)
May 23, 2003 8.370 8.550 8.370 8.500 48,800 +0.06(+0.71%)
May 22, 2003 8.300 8.450 8.200 8.440 63,400 -0.01(-0.12%)
May 21, 2003 8.390 8.550 8.380 8.450 40,600 -0.04(-0.47%)
May 20, 2003 8.250 8.560 8.250 8.490 63,100 +0.23(+2.78%)
May 19, 2003 8.330 8.340 8.050 8.260 64,400 +0.15(+1.85%)
May 16, 2003 8.100 8.460 8.100 8.110 48,400 -0.35(-4.14%)
May 15, 2003 8.460 8.600 7.800 8.460 76,700 -0.02(-0.24%)
May 14, 2003 8.790 8.850 8.480 8.480 39,400 -0.21(-2.42%)
May 13, 2003 8.550 9.000 8.340 8.690 215,700 -0.05(-0.57%)
May 12, 2003 8.820 8.890 8.500 8.740 43,700 -0.11(-1.24%)
May 09, 2003 8.760 9.000 8.410 8.850 40,600 +0.09(+1.03%)
May 08, 2003 8.890 8.930 8.720 8.760 17,700 -0.15(-1.68%)
May 07, 2003 9.000 9.090 8.900 8.910 33,700 -0.09(-1.00%)
May 06, 2003 8.920 9.170 8.910 9.000 111,700 +0.14(+1.58%)
May 05, 2003 8.450 8.910 8.440 8.860 53,900 +0.34(+3.99%)
May 02, 2003 8.680 8.790 8.440 8.520 148,700 +0.12(+1.43%)
May 01, 2003 8.620 8.640 8.350 8.400 25,900 -0.13(-1.52%)
Apr 30, 2003 8.300 8.620 8.300 8.530 58,300 +0.18(+2.16%)
Apr 29, 2003 8.340 8.730 8.330 8.350 16,800 -0.10(-1.18%)
Apr 28, 2003 8.480 8.600 8.400 8.450 39,800 +0.08(+0.96%)
Apr 25, 2003 8.300 8.430 8.300 8.370 8,500 +0.03(+0.36%)
Apr 24, 2003 8.410 8.440 8.270 8.340 22,900 -0.01(-0.12%)
Apr 23, 2003 8.260 8.450 8.250 8.350 14,100 -0.01(-0.12%)
Apr 22, 2003 8.200 8.480 8.200 8.360 28,400 +0.13(+1.57%)
Apr 21, 2003 8.490 8.490 8.231 8.231 14,000 -0.23(-2.71%)
Apr 17, 2003 8.450 8.550 8.280 8.460 7,400 +0.21(+2.55%)
Apr 16, 2003 8.330 8.330 8.250 8.250 19,800 -0.08(-0.96%)
Apr 15, 2003 8.360 8.380 8.240 8.330 12,700 -0.12(-1.42%)
Apr 14, 2003 8.170 8.520 8.170 8.450 20,000 +0.20(+2.42%)
Apr 11, 2003 8.280 8.450 8.200 8.250 14,900 +0.00(+0.00%)
Apr 10, 2003 8.290 8.340 8.200 8.250 73,200 -0.04(-0.48%)
Apr 09, 2003 8.150 8.520 8.100 8.290 84,500 +0.04(+0.48%)
Apr 08, 2003 8.510 8.520 8.140 8.250 86,900 -0.33(-3.85%)
Apr 07, 2003 8.310 8.880 8.310 8.580 116,900 +0.19(+2.26%)
Apr 04, 2003 8.460 8.520 8.270 8.390 36,300 -0.05(-0.59%)
Apr 03, 2003 8.400 8.450 8.200 8.440 55,500 +0.19(+2.30%)
Apr 02, 2003 8.310 8.310 8.200 8.250 138,800 +0.03(+0.36%)
Apr 01, 2003 8.200 8.370 8.200 8.220 52,100 -0.03(-0.36%)
Mar 31, 2003 8.450 8.500 8.200 8.250 28,300 -0.14(-1.67%)
Mar 28, 2003 8.520 8.520 8.390 8.390 15,200 +0.06(+0.73%)
Mar 27, 2003 8.570 8.600 8.240 8.329 105,600 -0.13(-1.55%)
Mar 26, 2003 8.170 8.650 8.170 8.460 126,800 +0.18(+2.17%)
Mar 25, 2003 8.222 8.289 8.140 8.280 178,854 +0.03(+0.36%)
Mar 24, 2003 8.170 8.470 8.140 8.250 50,300 -0.28(-3.28%)
Mar 21, 2003 8.500 8.690 8.350 8.530 84,600 +0.19(+2.29%)
Mar 20, 2003 8.080 8.339 7.860 8.339 87,500 +0.25(+3.08%)
Mar 19, 2003 7.860 8.200 7.752 8.090 73,137 +0.22(+2.80%)
Mar 18, 2003 7.580 7.880 7.580 7.870 60,349 +0.14(+1.81%)
Mar 17, 2003 7.500 7.730 7.400 7.730 73,129 +0.16(+2.11%)
Mar 14, 2003 7.590 7.680 7.430 7.570 95,653 +0.11(+1.47%)
Mar 13, 2003 7.400 7.540 7.190 7.460 182,100 +0.31(+4.34%)
Mar 12, 2003 7.040 7.210 7.040 7.150 164,300 +0.12(+1.71%)
Mar 11, 2003 6.980 7.130 6.980 7.030 27,300 +0.07(+1.01%)
Mar 10, 2003 7.120 7.120 6.800 6.960 164,300 -0.09(-1.28%)
Mar 07, 2003 7.550 7.550 7.050 7.050 68,800 -0.51(-6.72%)
Mar 06, 2003 7.700 7.760 7.400 7.558 405,200 -0.24(-3.10%)
Mar 05, 2003 7.670 7.990 7.670 7.800 101,600 +0.10(+1.30%)
Mar 04, 2003 7.700 7.840 7.460 7.700 72,000 +0.25(+3.36%)
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.