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 (%)
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%)
Jan 02, 2014 5.800 5.820 5.650 5.810 79,569 +0.01(+0.17%)
Dec 31, 2013 5.720 5.800 5.800 5.800 84,900 +0.11(+1.93%)
Dec 30, 2013 5.840 5.880 5.570 5.690 62,203 -0.14(-2.40%)
Dec 27, 2013 5.740 5.830 5.650 5.830 55,499 +0.09(+1.57%)
Dec 26, 2013 5.650 5.740 5.650 5.740 44,790 +0.10(+1.77%)
Dec 24, 2013 5.600 5.650 5.520 5.640 55,244 +0.03(+0.53%)
Dec 23, 2013 5.620 5.680 5.500 5.610 126,027 +0.06(+1.08%)
Dec 20, 2013 5.540 5.640 5.500 5.550 289,087 +0.04(+0.73%)
Dec 19, 2013 5.620 5.620 5.480 5.510 85,763 -0.11(-1.96%)
Dec 18, 2013 5.550 5.630 5.510 5.620 224,579 +0.06(+1.08%)
Dec 17, 2013 5.490 5.560 5.450 5.560 115,178 +0.07(+1.28%)
Dec 16, 2013 5.540 5.600 5.470 5.490 223,713 -0.05(-0.90%)
Dec 13, 2013 5.640 5.650 5.540 5.540 151,025 -0.11(-1.95%)
Dec 12, 2013 5.710 5.740 5.620 5.650 103,599 -0.06(-1.05%)
Dec 11, 2013 5.890 5.890 5.660 5.710 61,053 -0.14(-2.39%)
Dec 10, 2013 5.840 5.930 5.760 5.850 95,062 -0.01(-0.17%)
Dec 09, 2013 6.030 6.040 5.730 5.860 99,575 -0.15(-2.50%)
Dec 06, 2013 5.990 6.200 5.865 6.010 0 +0.08(+1.35%)
Dec 05, 2013 6.070 6.070 5.860 5.930 0 -0.16(-2.63%)
Dec 04, 2013 5.930 6.150 5.890 6.090 0 +0.14(+2.35%)
Dec 03, 2013 5.860 5.970 5.840 5.950 0 +0.07(+1.19%)
Dec 02, 2013 5.960 6.030 5.820 5.880 320,132 -0.09(-1.51%)
Nov 29, 2013 6.000 6.000 5.890 5.970 0 +0.02(+0.34%)
Nov 27, 2013 5.940 5.960 5.860 5.950 0 +0.03(+0.51%)
Nov 26, 2013 6.000 6.050 5.860 5.920 0 -0.08(-1.33%)
Nov 25, 2013 5.890 6.030 5.810 6.000 119,740 +0.14(+2.39%)
Nov 22, 2013 5.820 5.902 5.745 5.860 0 +0.06(+1.03%)
Nov 21, 2013 5.680 5.860 5.680 5.800 56,970 +0.16(+2.84%)
Nov 20, 2013 5.710 5.720 5.620 5.640 0 -0.06(-1.05%)
Nov 19, 2013 5.750 5.800 5.650 5.700 74,958 -0.06(-1.04%)
Nov 18, 2013 5.770 5.800 5.710 5.760 0 -0.01(-0.17%)
Nov 15, 2013 5.600 5.780 5.600 5.770 0 +0.16(+2.85%)
Nov 14, 2013 5.670 5.710 5.560 5.610 56,073 -0.08(-1.41%)
Nov 13, 2013 5.610 5.700 5.540 5.690 0 +0.04(+0.71%)
Nov 12, 2013 5.680 5.710 5.610 5.650 0 -0.03(-0.53%)
Nov 11, 2013 5.760 5.800 5.670 5.680 0 -0.11(-1.90%)
Nov 08, 2013 5.760 5.840 5.760 5.790 0 +0.01(+0.17%)
Nov 07, 2013 5.940 5.960 5.770 5.780 94,203 -0.15(-2.53%)
Nov 06, 2013 6.020 6.030 5.930 5.930 103,195 -0.05(-0.84%)
Nov 05, 2013 5.930 6.000 5.930 5.980 66,154 +0.04(+0.67%)
Nov 04, 2013 5.950 6.000 5.910 5.940 151,684 +0.03(+0.51%)
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.