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 (%)
Feb 27, 2009 2.060 2.170 2.010 2.100 160,611 +0.00(+0.00%)
Feb 26, 2009 2.470 2.540 2.100 2.100 175,723 -0.39(-15.66%)
Feb 25, 2009 2.170 2.550 2.050 2.490 125,841 +0.30(+13.70%)
Feb 24, 2009 2.110 2.200 2.000 2.190 110,516 +0.12(+5.80%)
Feb 23, 2009 2.160 2.236 2.000 2.070 88,335 -0.06(-2.82%)
Feb 20, 2009 2.240 2.240 2.000 2.130 145,095 -0.15(-6.58%)
Feb 19, 2009 2.310 2.410 2.170 2.280 169,444 +0.00(+0.00%)
Feb 18, 2009 2.180 2.390 2.180 2.280 194,492 +0.18(+8.57%)
Feb 17, 2009 2.420 2.430 2.100 2.100 147,595 -0.40(-16.00%)
Feb 13, 2009 2.380 2.530 2.260 2.500 324,518 +0.11(+4.60%)
Feb 12, 2009 2.300 2.470 2.270 2.390 159,258 -0.11(-4.40%)
Feb 11, 2009 2.450 2.570 2.430 2.500 128,597 +0.07(+2.88%)
Feb 10, 2009 2.530 3.150 2.430 2.430 266,552 -0.10(-3.95%)
Feb 09, 2009 2.790 2.940 2.500 2.530 151,451 -0.27(-9.64%)
Feb 06, 2009 2.570 2.810 2.490 2.800 124,180 +0.29(+11.55%)
Feb 05, 2009 2.580 2.650 2.370 2.510 198,436 -0.10(-3.83%)
Feb 04, 2009 2.740 2.760 2.510 2.610 141,936 -0.11(-4.04%)
Feb 03, 2009 2.780 2.890 2.580 2.720 151,161 +0.04(+1.49%)
Feb 02, 2009 2.710 2.940 2.500 2.680 175,414 -0.08(-2.90%)
Jan 30, 2009 3.060 3.170 2.740 2.760 112,091 -0.25(-8.31%)
Jan 29, 2009 3.240 3.440 2.890 3.010 243,524 -0.30(-9.06%)
Jan 28, 2009 3.570 3.940 3.060 3.310 211,245 -0.17(-4.89%)
Jan 27, 2009 2.850 3.980 2.850 3.480 306,604 +0.65(+22.97%)
Jan 26, 2009 2.670 3.000 2.670 2.830 172,044 +0.23(+8.85%)
Jan 23, 2009 2.570 2.960 2.570 2.600 128,730 -0.14(-5.11%)
Jan 22, 2009 3.000 3.060 2.600 2.740 120,412 -0.19(-6.48%)
Jan 21, 2009 2.670 2.980 2.600 2.930 178,014 +0.32(+12.26%)
Jan 20, 2009 2.800 2.830 2.580 2.610 209,699 -0.18(-6.45%)
Jan 16, 2009 2.840 2.880 2.610 2.790 175,029 -0.01(-0.36%)
Jan 15, 2009 3.150 3.150 2.620 2.800 468,477 -0.44(-13.58%)
Jan 14, 2009 4.050 4.050 3.220 3.240 206,143 -0.88(-21.36%)
Jan 13, 2009 4.530 4.630 4.110 4.120 298,233 -0.42(-9.25%)
Jan 12, 2009 4.250 4.750 4.210 4.540 195,034 +0.26(+6.07%)
Jan 09, 2009 4.420 4.500 4.250 4.280 185,554 -0.13(-2.95%)
Jan 08, 2009 4.090 4.430 3.850 4.410 231,968 +0.32(+7.82%)
Jan 07, 2009 4.050 4.170 3.750 4.090 176,245 -0.03(-0.73%)
Jan 06, 2009 4.070 4.270 4.000 4.120 322,688 +0.07(+1.73%)
Jan 05, 2009 3.790 4.100 3.500 4.050 307,858 +0.23(+6.02%)
Jan 02, 2009 4.090 4.372 3.500 3.820 543,458 -0.26(-6.37%)
Dec 31, 2008 3.200 4.250 3.200 4.080 840,715 +0.89(+27.90%)
Dec 30, 2008 2.090 3.210 2.090 3.190 618,175 +1.11(+53.37%)
Dec 29, 2008 2.300 2.390 1.870 2.080 601,800 -0.23(-9.96%)
Dec 26, 2008 2.300 2.330 2.170 2.310 147,540 +0.00(+0.00%)
Dec 24, 2008 2.330 2.380 2.190 2.310 120,328 -0.02(-0.86%)
Dec 23, 2008 2.430 2.430 2.123 2.330 279,936 -0.01(-0.43%)
Dec 22, 2008 2.450 2.740 2.160 2.340 290,666 -0.06(-2.50%)
Dec 19, 2008 2.650 2.800 2.190 2.400 736,329 -0.31(-11.44%)
Dec 18, 2008 2.900 3.010 2.670 2.710 169,297 -0.16(-5.57%)
Dec 17, 2008 3.030 3.060 2.790 2.870 237,467 -0.15(-4.97%)
Dec 16, 2008 2.900 3.240 2.900 3.020 227,109 +0.05(+1.68%)
Dec 15, 2008 3.520 3.540 2.910 2.970 258,810 -0.52(-14.90%)
Dec 12, 2008 3.640 3.760 3.260 3.490 262,900 -0.21(-5.68%)
Dec 11, 2008 3.890 4.000 3.700 3.700 182,504 -0.30(-7.50%)
Dec 10, 2008 3.920 4.090 3.790 4.000 163,073 +0.11(+2.83%)
Dec 09, 2008 4.100 4.100 3.820 3.890 297,756 -0.26(-6.27%)
Dec 08, 2008 4.500 4.970 4.000 4.150 210,059 -0.22(-5.03%)
Dec 05, 2008 4.040 4.400 3.910 4.370 299,304 +0.18(+4.30%)
Dec 04, 2008 4.460 4.750 3.910 4.190 167,069 -0.38(-8.32%)
Dec 03, 2008 4.580 4.790 4.090 4.570 155,436 +0.11(+2.47%)
Dec 02, 2008 3.820 4.500 3.790 4.460 201,696 +0.72(+19.25%)
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.