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 (%)
Jul 31, 2003 11.37 11.69 11.00 11.60 101,500 +0.03(+0.26%)
Jul 30, 2003 11.65 11.70 11.37 11.57 216,400 -0.08(-0.69%)
Jul 29, 2003 12.10 12.45 11.20 11.65 472,600 +0.36(+3.19%)
Jul 28, 2003 10.70 11.29 10.05 11.29 475,400 +1.00(+9.72%)
Jul 25, 2003 9.350 10.68 9.350 10.29 1,083,700 +0.90(+9.58%)
Jul 24, 2003 9.110 9.400 9.110 9.390 368,000 +0.28(+3.07%)
Jul 23, 2003 9.240 9.450 9.000 9.110 119,600 +0.11(+1.22%)
Jul 22, 2003 9.020 9.220 8.950 9.000 16,000 -0.02(-0.22%)
Jul 21, 2003 9.300 9.390 8.990 9.020 92,500 -0.13(-1.42%)
Jul 18, 2003 9.120 9.310 9.110 9.150 90,300 +0.04(+0.44%)
Jul 17, 2003 9.360 9.370 9.070 9.110 57,300 -0.25(-2.67%)
Jul 16, 2003 9.300 9.400 9.100 9.360 42,800 +0.07(+0.75%)
Jul 15, 2003 9.310 9.310 9.020 9.290 46,800 +0.19(+2.09%)
Jul 14, 2003 8.900 9.450 8.900 9.100 295,000 +0.11(+1.22%)
Jul 11, 2003 8.890 9.030 8.890 8.990 24,900 +0.02(+0.22%)
Jul 10, 2003 9.150 9.300 8.950 8.970 91,600 -0.18(-1.97%)
Jul 09, 2003 9.250 9.250 8.970 9.150 83,800 -0.06(-0.65%)
Jul 08, 2003 9.130 9.290 9.000 9.210 132,100 +0.06(+0.66%)
Jul 07, 2003 9.050 9.150 8.810 9.150 234,000 +0.16(+1.78%)
Jul 03, 2003 8.900 9.200 8.900 8.990 40,600 +0.00(+0.00%)
Jul 02, 2003 8.910 9.000 8.890 8.990 73,600 +0.17(+1.93%)
Jul 01, 2003 8.860 9.000 8.760 8.820 515,600 -0.09(-1.01%)
Jun 30, 2003 8.960 9.250 8.600 8.910 180,800 +0.00(+0.00%)
Jun 27, 2003 8.830 9.100 8.730 8.910 95,700 +0.04(+0.45%)
Jun 26, 2003 8.510 8.870 8.450 8.870 37,600 +0.37(+4.35%)
Jun 25, 2003 8.620 8.690 8.480 8.500 45,800 +0.00(+0.00%)
Jun 24, 2003 8.620 8.620 8.488 8.500 65,600 -0.12(-1.39%)
Jun 23, 2003 8.600 8.740 8.450 8.620 138,800 -0.08(-0.92%)
Jun 20, 2003 8.950 9.030 8.550 8.700 153,300 -0.30(-3.33%)
Jun 19, 2003 9.120 9.220 8.910 9.000 122,100 -0.12(-1.32%)
Jun 18, 2003 9.080 9.240 9.060 9.120 25,100 +0.04(+0.44%)
Jun 17, 2003 9.310 9.310 9.050 9.080 62,300 -0.22(-2.37%)
Jun 16, 2003 9.100 9.350 9.050 9.300 130,300 +0.20(+2.20%)
Jun 13, 2003 9.100 9.250 9.070 9.100 44,200 +0.05(+0.55%)
Jun 12, 2003 8.950 9.100 8.901 9.050 125,500 +0.14(+1.57%)
Jun 11, 2003 9.000 9.050 8.699 8.910 59,100 -0.10(-1.11%)
Jun 10, 2003 9.050 9.060 8.810 9.010 64,100 +0.01(+0.11%)
Jun 09, 2003 8.990 9.050 8.830 9.000 42,280 +0.01(+0.11%)
Jun 06, 2003 9.020 9.050 8.860 8.990 27,000 +0.10(+1.11%)
Jun 05, 2003 9.080 9.160 8.890 8.891 90,300 -0.27(-2.94%)
Jun 04, 2003 9.170 9.200 9.070 9.160 20,600 +0.07(+0.77%)
Jun 03, 2003 9.380 9.380 9.000 9.090 111,800 -0.01(-0.11%)
Jun 02, 2003 8.990 9.420 8.980 9.100 249,700 +0.25(+2.82%)
May 30, 2003 8.800 8.910 8.620 8.850 75,400 +0.13(+1.49%)
May 29, 2003 8.580 8.800 8.580 8.720 123,700 +0.17(+1.99%)
May 28, 2003 8.550 8.660 8.450 8.550 63,100 +0.05(+0.59%)
May 27, 2003 8.500 8.780 8.500 8.500 10,300 +0.00(+0.00%)
May 23, 2003 8.370 8.550 8.370 8.500 48,800 +0.06(+0.71%)
May 22, 2003 8.300 8.450 8.200 8.440 63,400 -0.01(-0.12%)
May 21, 2003 8.390 8.550 8.380 8.450 40,600 -0.04(-0.47%)
May 20, 2003 8.250 8.560 8.250 8.490 63,100 +0.23(+2.78%)
May 19, 2003 8.330 8.340 8.050 8.260 64,400 +0.15(+1.85%)
May 16, 2003 8.100 8.460 8.100 8.110 48,400 -0.35(-4.14%)
May 15, 2003 8.460 8.600 7.800 8.460 76,700 -0.02(-0.24%)
May 14, 2003 8.790 8.850 8.480 8.480 39,400 -0.21(-2.42%)
May 13, 2003 8.550 9.000 8.340 8.690 215,700 -0.05(-0.57%)
May 12, 2003 8.820 8.890 8.500 8.740 43,700 -0.11(-1.24%)
May 09, 2003 8.760 9.000 8.410 8.850 40,600 +0.09(+1.03%)
May 08, 2003 8.890 8.930 8.720 8.760 17,700 -0.15(-1.68%)
May 07, 2003 9.000 9.090 8.900 8.910 33,700 -0.09(-1.00%)
May 06, 2003 8.920 9.170 8.910 9.000 111,700 +0.14(+1.58%)
May 05, 2003 8.450 8.910 8.440 8.860 53,900 +0.34(+3.99%)
May 02, 2003 8.680 8.790 8.440 8.520 148,700 +0.12(+1.43%)
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.