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

Casella Waste Sys (NQ: CWST )

91.50 -0.05 (-0.05%)
Streaming Delayed Price Updated: 3:33 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, 2010 5.060 5.240 5.060 5.160 40,268 +0.08(+1.57%)
Apr 29, 2010 5.020 5.100 4.980 5.080 117,097 +0.14(+2.83%)
Apr 28, 2010 4.960 5.013 4.930 4.940 74,329 -0.02(-0.40%)
Apr 27, 2010 5.050 5.050 4.900 4.960 89,172 -0.08(-1.59%)
Apr 26, 2010 5.100 5.100 5.000 5.040 92,401 -0.04(-0.79%)
Apr 23, 2010 5.000 5.100 5.000 5.080 74,309 +0.02(+0.40%)
Apr 22, 2010 5.030 5.070 5.000 5.060 56,140 -0.01(-0.20%)
Apr 21, 2010 5.050 5.070 4.960 5.070 48,072 +0.01(+0.20%)
Apr 20, 2010 5.100 5.100 5.000 5.060 120,968 +0.01(+0.20%)
Apr 19, 2010 5.040 5.120 5.000 5.050 45,849 -0.03(-0.59%)
Apr 16, 2010 5.100 5.120 5.000 5.080 74,303 -0.05(-0.97%)
Apr 15, 2010 5.100 5.160 5.060 5.130 88,037 +0.06(+1.18%)
Apr 14, 2010 5.150 5.170 5.070 5.070 145,700 -0.10(-1.93%)
Apr 13, 2010 5.170 5.170 5.100 5.170 88,227 -0.01(-0.19%)
Apr 12, 2010 5.150 5.200 5.100 5.180 198,525 +0.00(+0.00%)
Apr 09, 2010 5.200 5.225 5.140 5.180 205,641 -0.01(-0.19%)
Apr 08, 2010 5.120 5.190 5.060 5.190 179,505 +0.04(+0.78%)
Apr 07, 2010 5.190 5.240 5.000 5.150 130,398 -0.08(-1.53%)
Apr 06, 2010 5.180 5.230 5.130 5.230 88,430 +0.03(+0.58%)
Apr 05, 2010 5.150 5.340 5.100 5.200 209,530 +0.10(+1.96%)
Apr 01, 2010 5.100 5.100 5.100 5.100 118,900 +0.07(+1.49%)
Mar 31, 2010 5.060 5.080 5.000 5.025 56,352 -0.01(-0.30%)
Mar 30, 2010 5.050 5.110 5.036 5.040 72,596 +0.03(+0.60%)
Mar 29, 2010 5.000 5.020 4.860 5.010 50,703 -0.01(-0.20%)
Mar 26, 2010 5.000 5.040 4.950 5.020 34,447 +0.07(+1.41%)
Mar 25, 2010 4.880 5.100 4.860 4.950 73,344 +0.13(+2.70%)
Mar 24, 2010 4.800 4.893 4.790 4.820 64,908 -0.02(-0.41%)
Mar 23, 2010 4.800 5.050 4.800 4.840 113,820 +0.01(+0.21%)
Mar 22, 2010 4.870 5.000 4.580 4.830 104,841 -0.02(-0.41%)
Mar 19, 2010 5.090 5.100 4.850 4.850 132,831 -0.25(-4.90%)
Mar 18, 2010 5.220 5.220 5.100 5.100 27,642 -0.08(-1.54%)
Mar 17, 2010 5.140 5.300 5.080 5.180 79,060 +0.04(+0.78%)
Mar 16, 2010 5.140 5.140 5.100 5.140 46,197 +0.02(+0.49%)
Mar 15, 2010 5.090 5.150 5.080 5.115 55,578 -0.02(-0.49%)
Mar 12, 2010 4.990 5.140 4.950 5.140 72,121 +0.19(+3.84%)
Mar 11, 2010 4.940 4.950 4.850 4.950 22,767 +0.05(+1.02%)
Mar 10, 2010 4.960 5.090 4.900 4.900 75,968 -0.03(-0.61%)
Mar 09, 2010 4.850 5.000 4.730 4.930 120,446 +0.09(+1.86%)
Mar 08, 2010 4.750 4.850 4.650 4.840 104,609 +0.09(+1.89%)
Mar 05, 2010 4.730 4.810 4.630 4.750 62,270 +0.03(+0.64%)
Mar 04, 2010 4.740 4.790 4.670 4.720 57,194 -0.08(-1.67%)
Mar 03, 2010 4.800 4.850 4.700 4.800 113,927 +0.01(+0.21%)
Mar 02, 2010 4.730 4.800 4.680 4.790 167,883 -0.01(-0.21%)
Mar 01, 2010 4.570 4.800 4.540 4.800 66,311 +0.27(+5.96%)
Feb 26, 2010 4.690 4.690 4.310 4.530 139,381 -0.18(-3.82%)
Feb 25, 2010 4.700 4.790 4.680 4.710 29,012 -0.06(-1.26%)
Feb 24, 2010 4.790 4.790 4.720 4.770 39,435 -0.01(-0.21%)
Feb 23, 2010 4.750 4.810 4.650 4.780 57,794 +0.06(+1.27%)
Feb 22, 2010 4.760 4.844 4.680 4.720 63,551 +0.00(+0.00%)
Feb 19, 2010 4.660 4.890 4.590 4.720 102,377 +0.06(+1.29%)
Feb 18, 2010 4.420 4.780 4.370 4.660 288,883 +0.25(+5.67%)
Feb 17, 2010 4.400 4.450 4.360 4.410 18,265 +0.01(+0.23%)
Feb 16, 2010 4.410 4.450 4.310 4.400 32,574 -0.08(-1.79%)
Feb 12, 2010 4.480 4.480 4.480 4.480 32,000 +0.01(+0.22%)
Feb 11, 2010 4.200 4.530 4.180 4.470 35,180 +0.23(+5.42%)
Feb 10, 2010 4.440 4.440 4.150 4.240 23,233 -0.17(-3.85%)
Feb 09, 2010 4.660 4.700 4.360 4.410 58,159 +0.20(+4.75%)
Feb 08, 2010 4.200 4.250 4.180 4.210 33,295 -0.01(-0.24%)
Feb 05, 2010 4.230 4.340 4.220 4.220 23,576 -0.01(-0.24%)
Feb 04, 2010 4.210 4.290 4.200 4.230 49,114 -0.01(-0.24%)
Feb 03, 2010 4.300 4.300 4.050 4.240 173,732 -0.10(-2.30%)
Feb 02, 2010 4.390 4.390 4.300 4.340 54,624 -0.04(-0.91%)
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.