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 (%)
Dec 31, 2012 4.200 4.380 4.130 4.380 131,244 +0.17(+4.04%)
Dec 28, 2012 4.230 4.250 4.180 4.210 100,265 -0.03(-0.71%)
Dec 27, 2012 4.410 4.430 4.160 4.240 300,807 -0.14(-3.20%)
Dec 26, 2012 4.610 4.610 4.370 4.380 150,827 -0.23(-4.99%)
Dec 24, 2012 4.590 4.630 4.490 4.610 40,708 +0.01(+0.22%)
Dec 21, 2012 4.440 4.610 4.300 4.600 579,577 +0.13(+2.91%)
Dec 20, 2012 4.420 4.480 4.350 4.470 112,280 +0.04(+0.90%)
Dec 19, 2012 4.380 4.440 4.261 4.430 128,720 +0.03(+0.68%)
Dec 18, 2012 4.250 4.440 4.210 4.400 104,295 +0.17(+4.02%)
Dec 17, 2012 4.210 4.260 4.150 4.230 117,261 +0.03(+0.71%)
Dec 14, 2012 4.210 4.250 4.150 4.200 164,142 -0.03(-0.71%)
Dec 13, 2012 4.230 4.250 4.160 4.230 177,988 -0.02(-0.47%)
Dec 12, 2012 4.210 4.270 4.150 4.250 163,511 +0.04(+0.95%)
Dec 11, 2012 4.240 4.240 4.150 4.210 278,116 +0.01(+0.24%)
Dec 10, 2012 4.170 4.200 4.000 4.200 275,684 +0.05(+1.20%)
Dec 07, 2012 4.280 4.340 4.080 4.150 438,030 -0.09(-2.12%)
Dec 06, 2012 4.000 4.240 3.990 4.240 299,571 +0.24(+6.00%)
Dec 05, 2012 4.050 4.100 3.910 4.000 283,376 -0.07(-1.72%)
Dec 04, 2012 4.000 4.320 3.760 4.070 813,997 -0.35(-7.92%)
Nov 30, 2012 4.460 4.470 4.370 4.420 206,506 -0.05(-1.23%)
Nov 29, 2012 4.500 4.500 4.360 4.475 144,034 +0.01(+0.34%)
Nov 28, 2012 4.530 4.600 4.410 4.460 177,913 -0.17(-3.67%)
Nov 27, 2012 4.350 4.660 4.350 4.630 267,827 +0.04(+0.87%)
Nov 26, 2012 4.490 4.600 4.440 4.590 286,182 +0.10(+2.23%)
Nov 23, 2012 4.460 4.570 4.440 4.490 88,293 +0.03(+0.67%)
Nov 21, 2012 4.560 4.600 4.430 4.460 140,418 -0.07(-1.55%)
Nov 20, 2012 4.410 4.530 4.380 4.530 70,289 +0.10(+2.26%)
Nov 19, 2012 4.340 4.480 4.290 4.430 815,573 +0.13(+3.02%)
Nov 16, 2012 4.310 4.330 4.190 4.300 259,835 -0.04(-0.92%)
Nov 15, 2012 4.500 4.500 4.320 4.340 227,294 -0.15(-3.34%)
Nov 14, 2012 4.520 4.560 4.460 4.490 286,825 -0.03(-0.66%)
Nov 13, 2012 4.420 4.580 4.420 4.520 55,957 +0.06(+1.35%)
Nov 12, 2012 4.420 4.480 4.410 4.460 125,712 +0.03(+0.68%)
Nov 09, 2012 4.350 4.500 4.300 4.430 193,143 +0.03(+0.68%)
Nov 08, 2012 4.450 4.490 4.400 4.400 244,375 -0.01(-0.23%)
Nov 07, 2012 4.480 4.500 4.390 4.410 134,349 -0.12(-2.65%)
Nov 06, 2012 4.460 4.620 4.460 4.530 82,122 +0.03(+0.67%)
Nov 05, 2012 4.500 4.540 4.450 4.500 186,686 -0.01(-0.22%)
Nov 02, 2012 4.620 4.620 4.480 4.510 137,300 -0.10(-2.17%)
Nov 01, 2012 4.600 4.740 4.500 4.610 444,301 +0.03(+0.66%)
Oct 31, 2012 4.540 4.750 4.470 4.580 1,244,949 +0.06(+1.33%)
Oct 26, 2012 4.570 4.520 4.520 4.520 239,000 -0.04(-0.88%)
Oct 25, 2012 4.510 4.600 4.480 4.560 155,424 +0.08(+1.79%)
Oct 24, 2012 4.590 4.630 4.430 4.480 266,491 -0.08(-1.75%)
Oct 23, 2012 4.470 4.580 4.400 4.560 131,040 -0.04(-0.87%)
Oct 19, 2012 4.610 4.700 4.500 4.600 253,922 -0.04(-0.86%)
Oct 18, 2012 4.670 4.740 4.630 4.640 312,265 -0.01(-0.22%)
Oct 17, 2012 4.560 4.700 4.520 4.650 368,507 +0.12(+2.66%)
Oct 16, 2012 4.590 4.590 4.480 4.530 274,160 -0.01(-0.23%)
Oct 15, 2012 4.600 4.650 4.410 4.540 197,531 -0.03(-0.66%)
Oct 12, 2012 4.560 4.590 4.460 4.570 283,044 +0.00(+0.00%)
Oct 11, 2012 4.460 4.650 4.380 4.570 147,667 +0.13(+2.93%)
Oct 10, 2012 4.330 4.460 4.250 4.440 314,177 +0.10(+2.30%)
Oct 09, 2012 4.310 4.400 4.200 4.340 432,979 +0.05(+1.17%)
Oct 08, 2012 4.290 4.350 4.270 4.290 309,962 -0.05(-1.15%)
Oct 05, 2012 4.360 4.400 4.290 4.340 84,342 -0.01(-0.23%)
Oct 04, 2012 4.370 4.430 4.270 4.350 250,637 -0.01(-0.23%)
Oct 03, 2012 4.390 4.420 4.330 4.360 278,433 -0.03(-0.68%)
Oct 02, 2012 4.360 4.480 4.300 4.390 280,217 +0.04(+0.92%)
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.