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, 2003 8.750 8.940 8.660 8.900 170,700 +0.17(+1.95%)
Jan 30, 2003 9.000 9.050 8.650 8.730 182,675 -0.21(-2.35%)
Jan 29, 2003 8.850 9.000 8.780 8.940 120,300 -0.06(-0.67%)
Jan 28, 2003 8.960 9.010 8.850 9.000 33,400 +0.03(+0.33%)
Jan 27, 2003 9.010 9.010 8.770 8.970 82,100 -0.01(-0.11%)
Jan 24, 2003 9.130 9.130 8.980 8.980 44,600 -0.02(-0.22%)
Jan 23, 2003 9.050 9.290 9.000 9.000 123,300 -0.11(-1.21%)
Jan 22, 2003 9.190 9.480 9.080 9.110 63,100 -0.28(-2.98%)
Jan 21, 2003 9.060 9.560 9.000 9.390 174,000 +0.36(+3.99%)
Jan 17, 2003 9.000 9.100 9.000 9.030 109,900 +0.01(+0.11%)
Jan 16, 2003 8.740 9.200 8.600 9.020 144,900 +0.42(+4.88%)
Jan 15, 2003 8.450 8.950 8.330 8.600 222,100 +0.15(+1.78%)
Jan 14, 2003 8.040 8.490 8.040 8.450 91,000 +0.38(+4.71%)
Jan 13, 2003 8.100 8.230 8.000 8.070 49,900 +0.07(+0.88%)
Jan 10, 2003 8.140 8.150 8.000 8.000 135,400 -0.15(-1.84%)
Jan 09, 2003 8.000 8.190 7.980 8.150 300,100 +0.15(+1.88%)
Jan 08, 2003 8.140 8.150 7.930 8.000 97,700 -0.23(-2.78%)
Jan 07, 2003 8.160 8.280 7.880 8.229 193,100 +0.03(+0.35%)
Jan 06, 2003 8.630 8.630 8.180 8.200 99,000 -0.28(-3.30%)
Jan 03, 2003 8.810 8.840 8.380 8.480 138,300 -0.36(-4.07%)
Jan 02, 2003 8.840 9.000 8.820 8.840 97,600 -0.05(-0.56%)
Dec 31, 2002 8.870 9.170 8.600 8.890 112,200 +0.02(+0.23%)
Dec 30, 2002 8.920 8.990 8.750 8.870 45,900 -0.05(-0.56%)
Dec 27, 2002 9.050 9.230 8.880 8.920 11,500 -0.26(-2.83%)
Dec 26, 2002 9.180 9.190 9.000 9.180 21,100 +0.06(+0.65%)
Dec 24, 2002 9.330 9.210 9.000 9.121 9,700 +0.01(+0.12%)
Dec 23, 2002 9.330 9.230 9.010 9.110 47,700 -0.09(-0.98%)
Dec 20, 2002 9.330 9.330 9.080 9.200 69,700 -0.05(-0.54%)
Dec 19, 2002 9.250 9.260 9.070 9.250 71,800 -0.01(-0.11%)
Dec 18, 2002 8.920 9.260 8.820 9.260 192,700 +0.32(+3.58%)
Dec 17, 2002 8.850 8.980 8.800 8.940 35,800 +0.19(+2.17%)
Dec 16, 2002 8.570 8.840 8.570 8.750 120,300 +0.24(+2.82%)
Dec 13, 2002 8.890 8.900 8.490 8.510 228,700 -0.30(-3.41%)
Dec 12, 2002 8.660 8.950 8.660 8.810 65,200 +0.05(+0.57%)
Dec 11, 2002 8.750 8.940 8.650 8.760 93,300 +0.01(+0.11%)
Dec 10, 2002 8.310 8.970 8.230 8.750 265,400 +0.42(+5.04%)
Dec 09, 2002 8.340 8.400 8.200 8.330 294,400 +0.00(+0.00%)
Dec 06, 2002 7.690 8.400 7.690 8.330 528,000 +0.64(+8.32%)
Dec 05, 2002 7.370 8.040 7.250 7.690 572,400 +0.44(+6.07%)
Dec 04, 2002 7.610 7.610 7.240 7.250 151,100 -0.26(-3.46%)
Dec 03, 2002 7.500 7.740 7.500 7.510 119,100 -0.04(-0.53%)
Dec 02, 2002 7.250 7.710 7.250 7.550 137,600 +0.31(+4.28%)
Nov 29, 2002 7.060 7.370 7.060 7.240 23,300 +0.14(+1.97%)
Nov 27, 2002 6.920 7.240 6.920 7.100 247,900 +0.09(+1.28%)
Nov 26, 2002 7.140 7.150 6.910 7.010 168,000 -0.03(-0.43%)
Nov 25, 2002 7.000 7.180 6.980 7.040 101,900 -0.05(-0.71%)
Nov 22, 2002 6.640 7.180 6.600 7.090 79,500 +0.43(+6.46%)
Nov 21, 2002 6.430 6.800 6.340 6.660 53,300 +0.26(+4.06%)
Nov 20, 2002 6.060 6.400 6.020 6.400 30,000 +0.25(+4.07%)
Nov 19, 2002 5.910 6.150 5.910 6.150 70,500 +0.23(+3.89%)
Nov 18, 2002 6.090 6.090 5.870 5.920 38,700 -0.06(-1.00%)
Nov 15, 2002 5.910 6.070 5.850 5.980 18,400 +0.11(+1.87%)
Nov 14, 2002 5.870 6.000 5.849 5.870 38,500 +0.01(+0.17%)
Nov 13, 2002 5.891 5.940 5.670 5.860 95,000 -0.03(-0.51%)
Nov 12, 2002 5.810 5.900 5.600 5.890 177,400 +0.29(+5.18%)
Nov 11, 2002 6.150 6.200 5.260 5.600 61,000 -0.51(-8.35%)
Nov 08, 2002 6.180 6.270 6.080 6.110 15,900 -0.12(-1.93%)
Nov 07, 2002 6.430 6.430 6.160 6.230 30,200 -0.19(-2.96%)
Nov 06, 2002 6.320 6.520 6.320 6.420 169,200 +0.17(+2.72%)
Nov 05, 2002 5.870 6.330 5.770 6.250 206,700 +0.41(+7.02%)
Nov 04, 2002 5.430 5.840 5.300 5.840 116,400 +0.47(+8.75%)
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.