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 (%)
Aug 29, 2003 11.89 12.20 11.89 12.15 64,600 +0.13(+1.08%)
Aug 28, 2003 11.08 12.05 11.08 12.02 107,900 +0.75(+6.65%)
Aug 27, 2003 11.52 11.52 11.10 11.27 58,200 -0.13(-1.14%)
Aug 26, 2003 11.52 11.61 11.35 11.40 48,100 -0.10(-0.87%)
Aug 25, 2003 11.53 11.77 11.41 11.50 74,200 -0.02(-0.16%)
Aug 22, 2003 11.45 11.56 11.35 11.52 133,300 -0.00(-0.01%)
Aug 21, 2003 11.57 11.62 11.35 11.52 65,200 -0.05(-0.43%)
Aug 20, 2003 11.60 11.75 11.39 11.57 44,400 -0.18(-1.53%)
Aug 19, 2003 11.66 11.77 11.42 11.75 75,200 +0.13(+1.12%)
Aug 18, 2003 11.59 11.67 11.25 11.62 44,700 +0.17(+1.48%)
Aug 15, 2003 11.15 11.69 11.04 11.45 32,800 +0.41(+3.71%)
Aug 14, 2003 11.02 11.21 11.01 11.04 51,900 +0.03(+0.27%)
Aug 13, 2003 11.01 11.10 10.95 11.01 59,700 -0.08(-0.72%)
Aug 12, 2003 10.90 11.09 10.90 11.09 63,200 +0.18(+1.65%)
Aug 11, 2003 10.80 10.95 10.80 10.91 85,900 -0.08(-0.73%)
Aug 08, 2003 10.80 11.11 10.73 10.99 94,800 +0.14(+1.29%)
Aug 07, 2003 11.35 11.35 10.68 10.85 113,100 -0.50(-4.41%)
Aug 06, 2003 11.31 11.35 11.00 11.35 73,100 -0.10(-0.87%)
Aug 05, 2003 11.00 11.46 11.00 11.45 149,000 +0.45(+4.09%)
Aug 04, 2003 11.70 11.70 10.78 11.00 125,500 -0.58(-5.01%)
Aug 01, 2003 11.59 11.68 11.33 11.58 71,600 -0.02(-0.17%)
Jul 31, 2003 11.37 11.69 11.00 11.60 101,500 +0.03(+0.26%)
Jul 30, 2003 11.65 11.70 11.37 11.57 216,400 -0.08(-0.69%)
Jul 29, 2003 12.10 12.45 11.20 11.65 472,600 +0.36(+3.19%)
Jul 28, 2003 10.70 11.29 10.05 11.29 475,400 +1.00(+9.72%)
Jul 25, 2003 9.350 10.68 9.350 10.29 1,083,700 +0.90(+9.58%)
Jul 24, 2003 9.110 9.400 9.110 9.390 368,000 +0.28(+3.07%)
Jul 23, 2003 9.240 9.450 9.000 9.110 119,600 +0.11(+1.22%)
Jul 22, 2003 9.020 9.220 8.950 9.000 16,000 -0.02(-0.22%)
Jul 21, 2003 9.300 9.390 8.990 9.020 92,500 -0.13(-1.42%)
Jul 18, 2003 9.120 9.310 9.110 9.150 90,300 +0.04(+0.44%)
Jul 17, 2003 9.360 9.370 9.070 9.110 57,300 -0.25(-2.67%)
Jul 16, 2003 9.300 9.400 9.100 9.360 42,800 +0.07(+0.75%)
Jul 15, 2003 9.310 9.310 9.020 9.290 46,800 +0.19(+2.09%)
Jul 14, 2003 8.900 9.450 8.900 9.100 295,000 +0.11(+1.22%)
Jul 11, 2003 8.890 9.030 8.890 8.990 24,900 +0.02(+0.22%)
Jul 10, 2003 9.150 9.300 8.950 8.970 91,600 -0.18(-1.97%)
Jul 09, 2003 9.250 9.250 8.970 9.150 83,800 -0.06(-0.65%)
Jul 08, 2003 9.130 9.290 9.000 9.210 132,100 +0.06(+0.66%)
Jul 07, 2003 9.050 9.150 8.810 9.150 234,000 +0.16(+1.78%)
Jul 03, 2003 8.900 9.200 8.900 8.990 40,600 +0.00(+0.00%)
Jul 02, 2003 8.910 9.000 8.890 8.990 73,600 +0.17(+1.93%)
Jul 01, 2003 8.860 9.000 8.760 8.820 515,600 -0.09(-1.01%)
Jun 30, 2003 8.960 9.250 8.600 8.910 180,800 +0.00(+0.00%)
Jun 27, 2003 8.830 9.100 8.730 8.910 95,700 +0.04(+0.45%)
Jun 26, 2003 8.510 8.870 8.450 8.870 37,600 +0.37(+4.35%)
Jun 25, 2003 8.620 8.690 8.480 8.500 45,800 +0.00(+0.00%)
Jun 24, 2003 8.620 8.620 8.488 8.500 65,600 -0.12(-1.39%)
Jun 23, 2003 8.600 8.740 8.450 8.620 138,800 -0.08(-0.92%)
Jun 20, 2003 8.950 9.030 8.550 8.700 153,300 -0.30(-3.33%)
Jun 19, 2003 9.120 9.220 8.910 9.000 122,100 -0.12(-1.32%)
Jun 18, 2003 9.080 9.240 9.060 9.120 25,100 +0.04(+0.44%)
Jun 17, 2003 9.310 9.310 9.050 9.080 62,300 -0.22(-2.37%)
Jun 16, 2003 9.100 9.350 9.050 9.300 130,300 +0.20(+2.20%)
Jun 13, 2003 9.100 9.250 9.070 9.100 44,200 +0.05(+0.55%)
Jun 12, 2003 8.950 9.100 8.901 9.050 125,500 +0.14(+1.57%)
Jun 11, 2003 9.000 9.050 8.699 8.910 59,100 -0.10(-1.11%)
Jun 10, 2003 9.050 9.060 8.810 9.010 64,100 +0.01(+0.11%)
Jun 09, 2003 8.990 9.050 8.830 9.000 42,280 +0.01(+0.11%)
Jun 06, 2003 9.020 9.050 8.860 8.990 27,000 +0.10(+1.11%)
Jun 05, 2003 9.080 9.160 8.890 8.891 90,300 -0.27(-2.94%)
Jun 04, 2003 9.170 9.200 9.070 9.160 20,600 +0.07(+0.77%)
Jun 03, 2003 9.380 9.380 9.000 9.090 111,800 -0.01(-0.11%)
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.