Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.82	19.13	18.59	18.80	205,662	-0.04(-0.21%)
Sep 28, 2017	18.92	19.00	18.61	18.84	145,898	-0.16(-0.84%)
Sep 27, 2017	18.48	19.02	18.45	19.00	327,540	+0.63(+3.43%)
Sep 26, 2017	17.96	18.45	17.96	18.37	293,409	+0.41(+2.28%)
Sep 25, 2017	17.93	18.04	17.72	17.96	184,212	+0.05(+0.28%)
Sep 22, 2017	17.74	18.09	17.74	17.91	194,207	+0.16(+0.90%)
Sep 21, 2017	17.53	17.87	17.47	17.75	154,265	+0.20(+1.14%)
Sep 20, 2017	17.71	17.84	17.55	17.55	174,362	-0.16(-0.90%)
Sep 19, 2017	17.93	18.34	17.68	17.71	294,943	-0.17(-0.95%)
Sep 18, 2017	18.16	18.25	17.88	17.88	169,721	-0.29(-1.60%)
Sep 15, 2017	18.03	18.23	17.71	18.17	614,804	-0.02(-0.11%)
Sep 14, 2017	17.72	18.38	17.60	18.19	348,234	+0.47(+2.65%)
Sep 13, 2017		17.95	17.64	17.72	152,345	+0.08(+0.45%)
Sep 12, 2017	17.64	17.76	17.58	17.64	83,562	+0.12(+0.68%)
Sep 11, 2017	17.75	17.87	17.48	17.52	137,088	-0.17(-0.96%)
Sep 08, 2017	17.43	17.77	17.31	17.69	267,268	+0.17(+0.97%)
Sep 07, 2017		17.57	17.10	17.52	194,944	+0.19(+1.10%)
Sep 06, 2017	17.06	17.33	17.00	17.33	259,737	+0.28(+1.64%)
Sep 05, 2017	17.06	17.11	16.86	17.05	329,720	+0.01(+0.06%)

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.