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 (%)
Nov 30, 2016 12.43 12.70 12.32 12.66 454,151 +0.25(+2.01%)
Nov 29, 2016 12.43 12.61 12.06 12.41 168,058 -0.02(-0.16%)
Nov 28, 2016 12.70 12.75 12.29 12.43 252,524 -0.34(-2.66%)
Nov 25, 2016 12.66 12.85 12.66 12.77 69,640 +0.09(+0.71%)
Nov 23, 2016 12.68 12.68 12.68 0 +0.09(+0.71%)
Nov 22, 2016 12.58 12.72 12.55 12.59 167,958 +0.01(+0.08%)
Nov 21, 2016 12.60 12.64 12.48 12.58 174,841 -0.02(-0.16%)
Nov 18, 2016 12.47 12.64 12.41 12.60 255,441 +0.12(+0.96%)
Nov 17, 2016 12.30 12.49 12.29 12.48 187,673 +0.26(+2.13%)
Nov 16, 2016 12.00 12.24 11.86 12.22 179,858 +0.16(+1.33%)
Nov 15, 2016 11.92 12.07 11.87 12.06 297,225 +0.17(+1.43%)
Nov 14, 2016 12.00 12.01 11.86 11.89 277,270 -0.03(-0.25%)
Nov 11, 2016 11.66 12.12 11.66 11.92 418,478 +0.24(+2.05%)
Nov 10, 2016 11.49 11.88 11.30 11.68 439,521 +0.28(+2.46%)
Nov 09, 2016 11.22 11.51 11.00 11.40 409,894 +0.05(+0.44%)
Nov 08, 2016 11.30 11.51 11.13 11.35 230,050 -0.01(-0.09%)
Nov 07, 2016 11.26 11.55 11.22 11.36 550,643 +0.33(+2.99%)
Nov 04, 2016 11.32 11.42 10.71 11.03 462,711 +0.18(+1.66%)
Nov 03, 2016 10.70 10.93 10.65 10.85 273,968 +0.15(+1.40%)
Nov 02, 2016 10.86 10.97 10.68 10.70 217,233 -0.13(-1.20%)
Nov 01, 2016 11.29 11.29 10.83 10.83 276,054 -0.37(-3.30%)
Oct 31, 2016 10.83 11.30 10.82 11.20 306,527 +0.24(+2.19%)
Oct 28, 2016 10.92 11.14 10.82 10.96 224,388 +0.01(+0.09%)
Oct 27, 2016 11.22 11.41 10.81 10.95 334,440 -0.28(-2.49%)
Oct 26, 2016 11.17 11.35 11.11 11.23 266,927 +0.01(+0.09%)
Oct 25, 2016 11.28 11.29 11.08 11.22 267,030 -0.02(-0.18%)
Oct 24, 2016 11.24 11.33 11.00 11.24 481,746 +0.32(+2.93%)
Oct 21, 2016 10.96 11.13 10.86 10.92 187,615 -0.16(-1.44%)
Oct 20, 2016 10.97 11.15 10.91 11.08 230,491 +0.14(+1.28%)
Oct 19, 2016 11.01 11.04 10.90 10.94 210,579 -0.09(-0.82%)
Oct 18, 2016 10.95 11.05 10.84 11.03 266,307 +0.23(+2.13%)
Oct 17, 2016 10.62 10.92 10.52 10.80 269,659 +0.25(+2.37%)
Oct 14, 2016 10.60 10.67 10.44 10.55 124,913 +0.01(+0.09%)
Oct 13, 2016 10.78 10.79 10.46 10.54 189,212 -0.26(-2.41%)
Oct 12, 2016 10.81 10.88 10.62 10.80 265,479 +0.05(+0.47%)
Oct 11, 2016 10.82 10.85 10.69 10.75 170,792 -0.01(-0.09%)
Oct 10, 2016 10.59 10.89 10.54 10.76 274,904 +0.31(+2.97%)
Oct 07, 2016 10.50 10.51 10.31 10.45 293,799 -0.05(-0.48%)
Oct 06, 2016 10.48 10.51 10.34 10.50 131,406 +0.13(+1.25%)
Oct 05, 2016 10.38 10.53 10.36 10.37 101,935 -0.08(-0.77%)
Oct 04, 2016 10.68 10.70 10.35 10.45 220,129 -0.18(-1.69%)
Oct 03, 2016 10.33 10.71 10.28 10.63 306,748 +0.33(+3.20%)
Sep 30, 2016 10.25 10.34 10.16 10.30 492,090 +0.13(+1.28%)
Sep 29, 2016 10.27 10.34 10.16 10.17 224,910 -0.12(-1.17%)
Sep 28, 2016 10.37 10.37 10.18 10.29 240,130 +0.00(+0.00%)
Sep 27, 2016 10.16 10.39 10.05 10.29 425,974 +0.28(+2.80%)
Sep 26, 2016 9.100 10.04 9.050 10.01 523,673 +0.97(+10.73%)
Sep 23, 2016 9.050 9.090 8.980 9.040 167,564 -0.01(-0.11%)
Sep 22, 2016 9.000 9.080 8.970 9.050 288,960 +0.05(+0.56%)
Sep 21, 2016 8.930 9.020 8.870 9.000 111,257 +0.10(+1.12%)
Sep 20, 2016 9.000 9.000 8.900 8.900 50,220 -0.06(-0.67%)
Sep 19, 2016 8.920 9.000 8.850 8.960 97,813 +0.05(+0.56%)
Sep 16, 2016 9.000 9.030 8.830 8.910 239,471 -0.06(-0.67%)
Sep 15, 2016 8.800 9.080 8.800 8.970 91,367 +0.17(+1.93%)
Sep 14, 2016 8.890 8.900 8.760 8.800 258,579 -0.04(-0.45%)
Sep 13, 2016 8.858 9.010 8.750 8.840 143,556 -0.21(-2.32%)
Sep 12, 2016 8.890 9.080 8.780 9.050 83,169 +0.07(+0.78%)
Sep 09, 2016 9.120 9.140 8.980 8.980 90,417 -0.19(-2.07%)
Sep 08, 2016 9.100 9.220 9.090 9.170 212,047 +0.03(+0.33%)
Sep 07, 2016 9.090 9.190 9.010 9.140 171,010 +0.05(+0.55%)
Sep 06, 2016 9.070 9.130 8.920 9.090 142,126 -0.02(-0.22%)
Sep 02, 2016 9.040 9.110 9.110 9.110 102,800 +0.10(+1.11%)
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.