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

Casella Waste Sys (NQ: CWST )

100.59 +1.34 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2013 5.960 6.000 5.700 5.910 0 +0.15(+2.60%)
Oct 30, 2013 6.000 6.010 5.740 5.760 106,151 -0.23(-3.84%)
Oct 29, 2013 5.980 6.000 5.940 5.990 0 +0.04(+0.67%)
Oct 28, 2013 5.950 5.990 5.870 5.950 0 -0.02(-0.34%)
Oct 25, 2013 5.950 6.040 5.880 5.970 0 +0.05(+0.84%)
Oct 24, 2013 5.980 6.040 5.910 5.920 100,594 -0.04(-0.67%)
Oct 23, 2013 5.930 5.980 5.890 5.960 137,858 +0.02(+0.34%)
Oct 22, 2013 5.960 6.020 5.900 5.940 63,776 -0.02(-0.34%)
Oct 21, 2013 5.940 6.020 5.700 5.960 136,375 +0.01(+0.17%)
Oct 18, 2013 6.030 6.030 5.890 5.950 151,984 -0.04(-0.67%)
Oct 17, 2013 5.800 5.990 5.560 5.990 73,184 +0.18(+3.10%)
Oct 16, 2013 5.930 5.930 5.800 5.810 109,007 -0.07(-1.19%)
Oct 15, 2013 5.870 6.000 5.820 5.880 126,021 +0.02(+0.34%)
Oct 14, 2013 6.000 6.070 5.670 5.860 297,509 -0.17(-2.82%)
Oct 11, 2013 5.800 6.050 5.630 6.030 0 +0.20(+3.43%)
Oct 10, 2013 5.820 6.000 5.800 5.830 240,025 +0.07(+1.22%)
Oct 09, 2013 5.730 5.770 5.670 5.760 96,014 +0.05(+0.88%)
Oct 08, 2013 5.790 5.850 5.670 5.710 153,234 -0.06(-1.04%)
Oct 07, 2013 5.600 5.840 5.600 5.770 0 +0.10(+1.76%)
Oct 04, 2013 5.700 5.750 5.669 5.670 0 -0.05(-0.87%)
Oct 03, 2013 5.790 5.790 5.620 5.720 0 -0.06(-1.04%)
Oct 02, 2013 5.820 5.850 5.750 5.780 106,573 -0.06(-1.03%)
Oct 01, 2013 5.740 5.850 5.740 5.840 317,641 +0.09(+1.57%)
Sep 30, 2013 5.740 5.800 5.600 5.750 0 -0.03(-0.52%)
Sep 27, 2013 5.760 5.800 5.730 5.780 0 +0.00(+0.00%)
Sep 26, 2013 5.780 5.800 5.450 5.780 128,668 +0.02(+0.35%)
Sep 25, 2013 5.740 5.810 5.730 5.760 188,352 +0.01(+0.17%)
Sep 24, 2013 5.650 5.750 5.620 5.750 321,340 +0.10(+1.77%)
Sep 23, 2013 5.680 5.680 5.560 5.650 305,496 +0.01(+0.18%)
Sep 20, 2013 5.660 5.700 5.570 5.640 0 -0.02(-0.35%)
Sep 19, 2013 5.730 5.750 5.590 5.660 168,052 -0.06(-1.05%)
Sep 18, 2013 5.650 5.750 5.610 5.720 0 +0.09(+1.60%)
Sep 17, 2013 5.600 5.680 5.510 5.630 0 +0.02(+0.36%)
Sep 16, 2013 5.620 5.650 5.550 5.610 0 -0.01(-0.18%)
Sep 13, 2013 5.620 5.680 5.538 5.620 0 +0.03(+0.54%)
Sep 12, 2013 5.650 5.740 5.560 5.590 0 -0.05(-0.89%)
Sep 11, 2013 5.710 5.720 5.600 5.640 0 -0.05(-0.88%)
Sep 10, 2013 5.690 5.740 5.594 5.690 171,497 +0.01(+0.18%)
Sep 09, 2013 5.530 5.690 5.510 5.680 0 +0.18(+3.27%)
Sep 06, 2013 5.530 5.530 5.340 5.500 0 +0.01(+0.18%)
Sep 05, 2013 5.410 5.540 5.400 5.490 0 +0.07(+1.29%)
Sep 04, 2013 5.340 5.510 5.300 5.420 488,847 +0.08(+1.50%)
Sep 03, 2013 5.350 5.380 5.270 5.340 0 +0.07(+1.33%)
Aug 30, 2013 5.190 5.325 5.180 5.270 0 +0.08(+1.54%)
Aug 29, 2013 5.200 5.540 5.060 5.190 666,475 +0.24(+4.85%)
Aug 28, 2013 4.870 4.990 4.810 4.950 167,427 +0.09(+1.85%)
Aug 27, 2013 4.880 4.930 4.850 4.860 100,398 -0.05(-1.02%)
Aug 26, 2013 4.850 4.950 4.850 4.910 0 +0.07(+1.45%)
Aug 23, 2013 4.830 4.880 4.800 4.840 0 +0.01(+0.21%)
Aug 22, 2013 4.770 4.860 4.740 4.830 77,113 +0.06(+1.26%)
Aug 21, 2013 4.810 4.830 4.760 4.770 0 -0.07(-1.45%)
Aug 20, 2013 4.830 4.900 4.800 4.840 60,541 +0.00(+0.00%)
Aug 19, 2013 4.840 4.955 4.810 4.840 107,836 +0.00(+0.00%)
Aug 16, 2013 4.860 4.940 4.780 4.840 0 -0.04(-0.82%)
Aug 15, 2013 4.810 5.050 4.810 4.880 127,235 +0.00(+0.00%)
Aug 14, 2013 4.750 4.950 4.740 4.880 107,503 -0.04(-0.81%)
Aug 13, 2013 4.770 4.940 4.730 4.920 187,906 +0.17(+3.58%)
Aug 12, 2013 4.670 4.770 4.670 4.750 111,296 +0.03(+0.64%)
Aug 09, 2013 4.750 4.760 4.680 4.720 82,937 -0.05(-1.05%)
Aug 08, 2013 4.800 4.800 4.700 4.770 67,817 +0.01(+0.21%)
Aug 07, 2013 4.670 4.770 4.640 4.760 60,814 +0.08(+1.71%)
Aug 06, 2013 4.800 4.830 4.650 4.680 226,946 -0.16(-3.31%)
Aug 05, 2013 4.860 4.880 4.820 4.840 166,815 -0.01(-0.21%)
Aug 02, 2013 4.790 4.850 4.780 4.850 48,498 +0.03(+0.62%)
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.