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 (%)
May 31, 2013 4.060 4.075 4.000 4.010 186,993 -0.09(-2.20%)
May 30, 2013 4.100 4.110 4.010 4.100 99,583 +0.03(+0.74%)
May 29, 2013 4.050 4.100 4.030 4.070 100,056 -0.02(-0.49%)
May 28, 2013 4.050 4.150 4.000 4.090 126,915 +0.09(+2.25%)
May 24, 2013 4.040 4.050 3.960 4.000 0 -0.05(-1.23%)
May 23, 2013 3.960 4.100 3.900 4.050 0 +0.07(+1.76%)
May 22, 2013 3.930 3.990 3.920 3.980 0 +0.06(+1.53%)
May 21, 2013 4.040 4.040 3.900 3.920 0 -0.09(-2.24%)
May 20, 2013 3.980 4.030 3.980 4.010 0 +0.01(+0.25%)
May 17, 2013 4.070 4.140 3.980 4.000 0 -0.06(-1.48%)
May 16, 2013 3.980 4.070 3.941 4.060 87,371 +0.06(+1.50%)
May 15, 2013 4.060 4.060 3.970 4.000 0 -0.03(-0.74%)
May 13, 2013 4.030 4.060 3.950 4.030 0 +0.00(+0.00%)
May 10, 2013 4.100 4.100 4.001 4.030 0 -0.05(-1.23%)
May 09, 2013 4.110 4.110 4.067 4.080 0 -0.02(-0.49%)
May 08, 2013 4.130 4.140 4.045 4.100 0 -0.03(-0.73%)
May 07, 2013 4.000 4.140 3.980 4.130 0 +0.16(+4.03%)
May 06, 2013 3.980 4.030 3.810 3.970 0 -0.01(-0.25%)
May 03, 2013 4.050 4.050 3.960 3.980 0 -0.01(-0.25%)
May 02, 2013 4.000 4.030 3.970 3.990 0 -0.01(-0.25%)
May 01, 2013 4.360 4.400 4.000 4.000 0 -0.36(-8.26%)
Apr 30, 2013 4.250 4.370 4.190 4.360 0 +0.09(+2.11%)
Apr 29, 2013 4.200 4.300 4.170 4.270 76,556 +0.12(+2.89%)
Apr 26, 2013 4.180 4.180 4.085 4.150 139,514 -0.03(-0.72%)
Apr 25, 2013 4.150 4.240 4.150 4.180 128,962 +0.05(+1.21%)
Apr 24, 2013 4.070 4.130 3.991 4.130 69,252 +0.06(+1.47%)
Apr 23, 2013 4.030 4.080 3.954 4.070 116,949 +0.05(+1.24%)
Apr 22, 2013 4.080 4.080 3.960 4.020 147,924 -0.07(-1.71%)
Apr 19, 2013 4.010 4.090 3.950 4.090 121,298 +0.07(+1.74%)
Apr 18, 2013 4.110 4.120 4.010 4.020 88,161 -0.08(-1.95%)
Apr 17, 2013 4.170 4.200 4.010 4.100 93,049 -0.09(-2.15%)
Apr 16, 2013 4.140 4.270 4.110 4.190 305,161 +0.13(+3.20%)
Apr 15, 2013 4.230 4.230 4.000 4.060 209,808 -0.17(-4.02%)
Apr 12, 2013 4.220 4.251 4.200 4.230 32,330 +0.00(+0.00%)
Apr 11, 2013 4.230 4.260 4.200 4.230 74,238 -0.01(-0.24%)
Apr 10, 2013 4.280 4.280 4.200 4.240 78,310 +0.01(+0.24%)
Apr 09, 2013 4.260 4.270 4.210 4.230 76,996 -0.01(-0.24%)
Apr 08, 2013 4.290 4.310 4.220 4.240 127,552 -0.02(-0.47%)
Apr 05, 2013 4.260 4.390 4.210 4.260 205,393 -0.07(-1.62%)
Apr 04, 2013 4.200 4.342 4.200 4.330 62,035 +0.13(+3.10%)
Apr 03, 2013 4.240 4.309 4.170 4.200 133,250 -0.01(-0.24%)
Apr 02, 2013 4.380 4.440 4.200 4.210 137,043 -0.14(-3.22%)
Apr 01, 2013 4.330 4.670 4.260 4.350 485,562 -0.02(-0.46%)
Mar 28, 2013 4.360 4.400 4.230 4.370 227,123 +0.02(+0.46%)
Mar 27, 2013 4.290 4.410 4.170 4.350 161,931 +0.02(+0.46%)
Mar 26, 2013 4.380 4.460 4.235 4.330 81,985 -0.05(-1.14%)
Mar 25, 2013 4.300 4.450 4.260 4.380 130,498 +0.02(+0.46%)
Mar 22, 2013 4.310 4.370 4.270 4.360 121,679 +0.08(+1.87%)
Mar 21, 2013 4.330 4.340 4.250 4.280 70,336 -0.06(-1.38%)
Mar 20, 2013 4.280 4.350 4.230 4.340 50,812 +0.11(+2.60%)
Mar 19, 2013 4.300 4.380 4.200 4.230 163,765 -0.05(-1.17%)
Mar 18, 2013 4.150 4.300 4.120 4.280 148,660 +0.07(+1.66%)
Mar 15, 2013 4.160 4.330 4.160 4.210 334,129 +0.08(+1.94%)
Mar 14, 2013 4.210 4.287 4.130 4.130 367,788 -0.07(-1.67%)
Mar 13, 2013 4.240 4.250 4.150 4.200 84,971 -0.02(-0.47%)
Mar 12, 2013 4.300 4.390 4.093 4.220 205,405 -0.08(-1.86%)
Mar 11, 2013 4.130 4.465 4.100 4.300 334,887 +0.15(+3.61%)
Mar 08, 2013 4.180 4.190 4.080 4.150 423,468 +0.00(+0.00%)
Mar 07, 2013 4.220 4.260 4.100 4.150 260,885 -0.11(-2.58%)
Mar 06, 2013 4.230 4.330 4.190 4.260 379,250 +0.02(+0.47%)
Mar 05, 2013 3.960 4.510 3.870 4.240 1,007,597 -0.48(-10.17%)
Mar 04, 2013 4.690 4.740 4.560 4.720 148,336 +0.03(+0.64%)
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.