Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 11.40 11.45 10.90 10.93 155,128 -0.50(-4.37%)
Mar 28, 2008 12.01 12.03 11.43 11.43 110,302 -0.61(-5.07%)
Mar 27, 2008 12.04 12.08 11.77 12.04 262,655 +0.05(+0.42%)
Mar 26, 2008 11.81 12.08 11.56 11.99 178,383 +0.00(+0.00%)
Mar 25, 2008 11.57 12.06 11.56 11.99 161,637 +0.40(+3.45%)
Mar 24, 2008 11.40 11.75 11.28 11.59 176,321 +0.26(+2.29%)
Mar 21, 2008 11.07 11.66 10.80 11.33 400,287 +0.00(+0.00%)
Mar 20, 2008 11.07 11.66 10.80 11.33 400,287 +0.40(+3.66%)
Mar 19, 2008 11.00 11.04 10.83 10.93 212,255 -0.02(-0.18%)
Mar 18, 2008 10.81 11.00 10.55 10.95 161,650 +0.43(+4.09%)
Mar 17, 2008 10.18 10.93 10.13 10.52 107,856 -0.02(-0.19%)
Mar 14, 2008 10.74 10.76 10.29 10.54 132,200 -0.09(-0.85%)
Mar 13, 2008 10.13 10.70 10.07 10.63 257,359 +0.38(+3.71%)
Mar 12, 2008 10.61 10.77 10.11 10.25 237,185 -0.35(-3.30%)
Mar 11, 2008 10.69 11.11 10.40 10.60 227,263 +0.23(+2.22%)
Mar 10, 2008 10.73 11.06 10.35 10.37 279,673 -0.30(-2.81%)
Mar 07, 2008 10.55 10.92 10.40 10.67 279,748 -0.15(-1.39%)
Mar 06, 2008 9.800 11.35 9.800 10.82 508,721 +0.77(+7.66%)
Mar 05, 2008 9.860 10.11 9.670 10.05 482,668 +0.32(+3.29%)
Mar 04, 2008 9.960 10.24 9.640 9.730 319,914 -0.36(-3.57%)
Mar 03, 2008 9.920 10.17 9.800 10.09 258,975 +0.20(+2.02%)
Feb 29, 2008 10.31 10.70 9.820 9.890 175,969 -0.57(-5.45%)
Feb 28, 2008 10.40 10.70 10.13 10.46 163,748 -0.05(-0.48%)
Feb 27, 2008 10.27 10.77 10.27 10.51 206,420 +0.11(+1.06%)
Feb 26, 2008 10.29 10.50 10.08 10.40 195,462 +0.06(+0.58%)
Feb 25, 2008 9.970 10.36 9.870 10.34 175,348 +0.39(+3.92%)
Feb 22, 2008 10.08 10.13 9.750 9.950 106,796 -0.13(-1.29%)
Feb 21, 2008 10.71 10.76 10.06 10.08 101,251 -0.53(-5.00%)
Feb 20, 2008 10.41 10.66 10.28 10.61 125,250 +0.15(+1.43%)
Feb 19, 2008 10.39 10.59 10.33 10.46 126,587 +0.23(+2.25%)
Feb 18, 2008 10.24 10.42 10.07 10.23 129,837 +0.00(+0.00%)
Feb 15, 2008 10.24 10.42 10.07 10.23 129,837 -0.05(-0.49%)
Feb 14, 2008 10.83 10.89 10.07 10.28 792,164 -0.55(-5.08%)
Feb 13, 2008 10.90 10.96 10.72 10.83 253,363 +0.03(+0.28%)
Feb 12, 2008 10.88 11.00 10.64 10.80 217,354 -0.05(-0.46%)
Feb 11, 2008 11.10 11.10 10.65 10.85 264,265 -0.19(-1.72%)
Feb 08, 2008 11.60 11.86 11.00 11.04 170,737 -0.37(-3.24%)
Feb 07, 2008 11.39 11.56 10.71 11.41 294,502 +0.01(+0.09%)
Feb 06, 2008 11.73 11.91 11.37 11.40 142,690 -0.21(-1.81%)
Feb 05, 2008 11.93 12.03 11.45 11.61 175,937 -0.59(-4.84%)
Feb 04, 2008 12.30 12.44 12.15 12.20 178,089 -0.11(-0.89%)
Feb 01, 2008 12.15 12.50 11.94 12.31 222,119 +0.18(+1.48%)
Jan 31, 2008 11.61 12.28 11.47 12.13 148,270 +0.30(+2.54%)
Jan 30, 2008 11.62 12.39 11.62 11.83 165,142 +0.10(+0.85%)
Jan 29, 2008 12.21 12.41 11.62 11.73 246,295 -0.43(-3.54%)
Jan 28, 2008 11.63 12.30 11.30 12.16 175,433 +0.53(+4.56%)
Jan 25, 2008 11.77 12.00 11.53 11.63 129,673 +0.00(+0.00%)
Jan 24, 2008 11.76 12.00 11.60 11.63 189,256 -0.08(-0.68%)
Jan 23, 2008 11.22 12.00 11.00 11.71 284,695 +0.20(+1.74%)
Jan 22, 2008 11.15 11.64 10.70 11.51 323,626 +0.02(+0.17%)
Jan 21, 2008 12.26 12.40 11.39 11.49 327,672 +0.00(+0.00%)
Jan 18, 2008 12.26 12.40 11.39 11.49 327,672 -0.51(-4.25%)
Jan 17, 2008 12.64 12.70 12.00 12.00 275,000 -0.57(-4.53%)
Jan 16, 2008 12.15 12.73 12.10 12.57 145,006 +0.38(+3.12%)
Jan 15, 2008 12.28 12.54 12.15 12.19 274,332 -0.29(-2.32%)
Jan 14, 2008 12.66 12.78 12.11 12.48 274,386 -0.02(-0.16%)
Jan 11, 2008 12.52 13.09 12.10 12.50 239,381 -0.09(-0.71%)
Jan 10, 2008 12.84 13.25 12.21 12.59 284,912 -0.37(-2.85%)
Jan 09, 2008 12.06 12.99 12.01 12.96 333,348 +0.87(+7.20%)
Jan 08, 2008 12.41 12.82 12.06 12.09 244,225 -0.31(-2.50%)
Jan 07, 2008 12.24 12.87 12.00 12.40 316,733 +0.25(+2.06%)
Jan 04, 2008 12.76 12.98 12.11 12.15 364,150 -0.77(-5.96%)
Jan 03, 2008 12.56 13.17 12.56 12.92 325,974 +0.41(+3.28%)
Jan 02, 2008 12.99 13.03 12.39 12.51 401,197 -0.53(-4.06%)
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.