Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casella Waste Sys (NQ: CWST )

91.62 +0.07 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 8.300 8.620 8.300 8.530 58,300 +0.18(+2.16%)
Apr 29, 2003 8.340 8.730 8.330 8.350 16,800 -0.10(-1.18%)
Apr 28, 2003 8.480 8.600 8.400 8.450 39,800 +0.08(+0.96%)
Apr 25, 2003 8.300 8.430 8.300 8.370 8,500 +0.03(+0.36%)
Apr 24, 2003 8.410 8.440 8.270 8.340 22,900 -0.01(-0.12%)
Apr 23, 2003 8.260 8.450 8.250 8.350 14,100 -0.01(-0.12%)
Apr 22, 2003 8.200 8.480 8.200 8.360 28,400 +0.13(+1.57%)
Apr 21, 2003 8.490 8.490 8.231 8.231 14,000 -0.23(-2.71%)
Apr 17, 2003 8.450 8.550 8.280 8.460 7,400 +0.21(+2.55%)
Apr 16, 2003 8.330 8.330 8.250 8.250 19,800 -0.08(-0.96%)
Apr 15, 2003 8.360 8.380 8.240 8.330 12,700 -0.12(-1.42%)
Apr 14, 2003 8.170 8.520 8.170 8.450 20,000 +0.20(+2.42%)
Apr 11, 2003 8.280 8.450 8.200 8.250 14,900 +0.00(+0.00%)
Apr 10, 2003 8.290 8.340 8.200 8.250 73,200 -0.04(-0.48%)
Apr 09, 2003 8.150 8.520 8.100 8.290 84,500 +0.04(+0.48%)
Apr 08, 2003 8.510 8.520 8.140 8.250 86,900 -0.33(-3.85%)
Apr 07, 2003 8.310 8.880 8.310 8.580 116,900 +0.19(+2.26%)
Apr 04, 2003 8.460 8.520 8.270 8.390 36,300 -0.05(-0.59%)
Apr 03, 2003 8.400 8.450 8.200 8.440 55,500 +0.19(+2.30%)
Apr 02, 2003 8.310 8.310 8.200 8.250 138,800 +0.03(+0.36%)
Apr 01, 2003 8.200 8.370 8.200 8.220 52,100 -0.03(-0.36%)
Mar 31, 2003 8.450 8.500 8.200 8.250 28,300 -0.14(-1.67%)
Mar 28, 2003 8.520 8.520 8.390 8.390 15,200 +0.06(+0.73%)
Mar 27, 2003 8.570 8.600 8.240 8.329 105,600 -0.13(-1.55%)
Mar 26, 2003 8.170 8.650 8.170 8.460 126,800 +0.18(+2.17%)
Mar 25, 2003 8.222 8.289 8.140 8.280 178,854 +0.03(+0.36%)
Mar 24, 2003 8.170 8.470 8.140 8.250 50,300 -0.28(-3.28%)
Mar 21, 2003 8.500 8.690 8.350 8.530 84,600 +0.19(+2.29%)
Mar 20, 2003 8.080 8.339 7.860 8.339 87,500 +0.25(+3.08%)
Mar 19, 2003 7.860 8.200 7.752 8.090 73,137 +0.22(+2.80%)
Mar 18, 2003 7.580 7.880 7.580 7.870 60,349 +0.14(+1.81%)
Mar 17, 2003 7.500 7.730 7.400 7.730 73,129 +0.16(+2.11%)
Mar 14, 2003 7.590 7.680 7.430 7.570 95,653 +0.11(+1.47%)
Mar 13, 2003 7.400 7.540 7.190 7.460 182,100 +0.31(+4.34%)
Mar 12, 2003 7.040 7.210 7.040 7.150 164,300 +0.12(+1.71%)
Mar 11, 2003 6.980 7.130 6.980 7.030 27,300 +0.07(+1.01%)
Mar 10, 2003 7.120 7.120 6.800 6.960 164,300 -0.09(-1.28%)
Mar 07, 2003 7.550 7.550 7.050 7.050 68,800 -0.51(-6.72%)
Mar 06, 2003 7.700 7.760 7.400 7.558 405,200 -0.24(-3.10%)
Mar 05, 2003 7.670 7.990 7.670 7.800 101,600 +0.10(+1.30%)
Mar 04, 2003 7.700 7.840 7.460 7.700 72,000 +0.25(+3.36%)
Mar 03, 2003 7.280 7.510 7.280 7.450 54,100 +0.16(+2.19%)
Feb 28, 2003 6.650 7.440 6.650 7.290 106,100 +0.53(+7.84%)
Feb 27, 2003 6.920 6.920 6.580 6.760 60,600 -0.13(-1.89%)
Feb 26, 2003 7.150 7.150 6.820 6.890 62,200 -0.20(-2.82%)
Feb 25, 2003 7.330 7.330 7.000 7.090 146,100 -0.13(-1.80%)
Feb 24, 2003 7.340 7.420 7.200 7.220 34,600 -0.24(-3.22%)
Feb 21, 2003 7.520 7.590 7.250 7.460 78,400 -0.04(-0.53%)
Feb 20, 2003 7.870 7.870 7.500 7.500 97,700 -0.39(-4.94%)
Feb 19, 2003 7.940 7.940 7.820 7.890 18,000 -0.06(-0.74%)
Feb 18, 2003 7.860 7.970 7.840 7.949 76,300 +0.16(+2.04%)
Feb 14, 2003 7.900 7.970 7.500 7.790 62,900 -0.20(-2.50%)
Feb 13, 2003 7.870 7.990 7.850 7.990 53,600 +0.04(+0.50%)
Feb 12, 2003 8.050 8.100 7.950 7.950 61,000 -0.12(-1.49%)
Feb 11, 2003 8.150 8.250 7.950 8.070 80,100 -0.15(-1.82%)
Feb 10, 2003 8.260 8.310 8.130 8.220 60,200 -0.12(-1.44%)
Feb 07, 2003 8.370 8.470 8.240 8.340 106,500 -0.03(-0.36%)
Feb 06, 2003 8.250 8.380 8.240 8.370 30,800 +0.08(+0.97%)
Feb 05, 2003 8.480 8.510 8.280 8.290 43,900 -0.20(-2.37%)
Feb 04, 2003 8.610 8.780 8.490 8.491 115,900 -0.27(-3.07%)
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.