Indicators

Casella Waste Sys (NQ: CWST )

95.36 -1.11 (-1.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	42.92	43.66	41.13	42.94	423,676	-0.27(-0.62%)
Sep 27, 2019	43.86	44.01	42.79	43.21	227,500	-0.50(-1.14%)
Sep 26, 2019	44.12	44.16	42.60	43.71	175,834	-0.39(-0.88%)
Sep 25, 2019	44.66	45.35	43.95	44.10	713,734	-0.64(-1.43%)
Sep 24, 2019	45.21	45.38	43.99	44.74	317,539	-0.33(-0.73%)
Sep 23, 2019	45.04	45.90	44.60	45.07	374,392	+0.15(+0.33%)
Sep 20, 2019	41.80	44.99	41.71	44.92	1,014,300	+3.11(+7.44%)
Sep 19, 2019	41.94	42.68	41.63	41.81	300,056	-0.09(-0.21%)
Sep 18, 2019	42.34	42.71	40.85	41.90	355,895	-0.24(-0.57%)
Sep 17, 2019	41.39	42.25	41.39	42.14	161,229	+0.80(+1.94%)
Sep 16, 2019	40.69	41.44	40.56	41.34	229,211	+0.52(+1.27%)
Sep 13, 2019	41.19	42.15	40.81	40.82	302,200	-0.36(-0.87%)
Sep 12, 2019	40.16	41.28	39.81	41.18	537,089	+1.26(+3.16%)
Sep 11, 2019	39.34	39.96	39.04	39.92	411,621	+0.84(+2.15%)
Sep 10, 2019	41.22	41.22	38.86	39.08	591,480	-2.26(-5.47%)
Sep 09, 2019	43.59	44.13	41.05	41.34	418,659	-2.13(-4.90%)
Sep 06, 2019	44.41	44.43	43.42	43.47	244,500	-0.58(-1.32%)
Sep 05, 2019	45.81	45.81	44.01	44.05	359,470	-1.44(-3.17%)
Sep 04, 2019	45.46	45.68	45.05	45.49	207,042	+0.40(+0.89%)

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.