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 (%)
Jan 30, 2015 3.840 3.890 3.790 3.810 121,256 -0.08(-2.06%)
Jan 29, 2015 3.800 3.890 3.760 3.890 58,102 +0.10(+2.64%)
Jan 28, 2015 3.870 3.870 3.660 3.790 100,906 -0.06(-1.56%)
Jan 27, 2015 3.820 3.920 3.810 3.850 92,485 +0.04(+1.05%)
Jan 26, 2015 3.870 4.000 3.760 3.810 91,219 -0.07(-1.80%)
Jan 23, 2015 3.920 3.960 3.840 3.880 97,156 -0.04(-1.02%)
Jan 22, 2015 3.880 3.920 3.790 3.920 124,722 +0.08(+2.08%)
Jan 21, 2015 3.860 3.910 3.770 3.840 96,019 -0.04(-1.03%)
Jan 20, 2015 3.880 3.920 3.800 3.880 63,850 +0.00(+0.00%)
Jan 16, 2015 3.750 3.930 3.750 3.880 159,487 +0.22(+6.01%)
Jan 15, 2015 3.800 3.840 3.610 3.660 134,914 -0.11(-2.92%)
Jan 14, 2015 3.780 3.830 3.680 3.770 101,271 -0.05(-1.31%)
Jan 13, 2015 3.920 4.040 3.750 3.820 74,709 -0.05(-1.29%)
Jan 12, 2015 3.950 3.950 3.830 3.870 75,088 -0.08(-2.03%)
Jan 09, 2015 4.010 4.030 3.910 3.950 73,052 -0.09(-2.23%)
Jan 08, 2015 3.970 4.060 3.780 4.040 227,880 +0.12(+3.06%)
Jan 07, 2015 3.960 4.000 3.840 3.920 73,926 +0.03(+0.77%)
Jan 06, 2015 3.950 3.989 3.760 3.890 146,685 -0.04(-1.02%)
Jan 05, 2015 4.100 4.110 3.920 3.930 116,092 -0.19(-4.61%)
Jan 02, 2015 4.080 4.140 3.980 4.120 47,474 +0.08(+1.98%)
Dec 31, 2014 4.050 4.040 4.040 4.040 94,400 +0.01(+0.25%)
Dec 30, 2014 4.000 4.040 3.970 4.030 303,198 +0.03(+0.75%)
Dec 29, 2014 4.030 4.030 3.963 4.000 98,463 -0.02(-0.50%)
Dec 26, 2014 4.010 4.065 3.950 4.020 56,927 +0.05(+1.26%)
Dec 24, 2014 4.000 3.970 3.970 3.970 18,000 -0.02(-0.50%)
Dec 23, 2014 4.020 4.060 3.820 3.990 103,324 -0.03(-0.75%)
Dec 22, 2014 3.990 4.040 3.850 4.020 177,904 +0.04(+1.01%)
Dec 19, 2014 4.040 4.050 3.810 3.980 169,105 -0.09(-2.09%)
Dec 18, 2014 3.960 4.080 3.790 4.065 79,099 +0.17(+4.23%)
Dec 17, 2014 3.630 3.920 3.580 3.900 83,136 +0.27(+7.44%)
Dec 16, 2014 3.560 3.730 3.410 3.630 149,611 +0.08(+2.25%)
Dec 15, 2014 3.730 3.760 3.530 3.550 139,792 -0.15(-4.05%)
Dec 12, 2014 3.670 3.780 3.670 3.700 83,729 -0.03(-0.80%)
Dec 11, 2014 3.750 3.880 3.720 3.730 195,949 +0.01(+0.27%)
Dec 10, 2014 3.890 3.900 3.720 3.720 111,776 -0.19(-4.86%)
Dec 09, 2014 3.680 3.910 3.630 3.910 76,301 +0.19(+5.11%)
Dec 08, 2014 3.780 3.820 3.710 3.720 94,352 -0.09(-2.36%)
Dec 05, 2014 3.840 4.260 3.800 3.810 399,058 +0.00(+0.00%)
Dec 04, 2014 3.820 3.920 3.800 3.810 323,028 -0.01(-0.26%)
Dec 03, 2014 3.890 3.920 3.810 3.820 518,020 +0.01(+0.26%)
Dec 02, 2014 3.720 3.840 3.720 3.810 87,877 +0.09(+2.42%)
Dec 01, 2014 3.960 4.010 3.720 3.720 149,329 -0.22(-5.58%)
Nov 28, 2014 4.160 4.160 3.920 3.940 44,709 -0.24(-5.74%)
Nov 26, 2014 4.090 4.180 4.180 4.180 34,400 +0.06(+1.46%)
Nov 25, 2014 4.250 4.250 4.110 4.120 68,766 -0.10(-2.37%)
Nov 24, 2014 4.200 4.250 4.160 4.220 128,291 +0.05(+1.20%)
Nov 21, 2014 4.220 4.230 4.150 4.170 66,321 +0.03(+0.72%)
Nov 20, 2014 4.130 4.200 4.100 4.140 120,615 -0.02(-0.48%)
Nov 19, 2014 4.200 4.220 4.107 4.160 111,926 -0.09(-2.12%)
Nov 18, 2014 4.240 4.290 4.170 4.250 168,984 +0.01(+0.24%)
Nov 17, 2014 4.220 4.280 4.210 4.240 166,364 +0.00(+0.00%)
Nov 14, 2014 4.290 4.320 4.210 4.240 191,416 -0.03(-0.70%)
Nov 13, 2014 4.340 4.360 4.270 4.270 35,686 -0.08(-1.84%)
Nov 12, 2014 4.230 4.370 4.230 4.350 54,213 +0.08(+1.87%)
Nov 11, 2014 4.380 4.380 4.200 4.270 98,036 -0.13(-2.95%)
Nov 10, 2014 4.360 4.510 4.320 4.400 53,328 +0.03(+0.69%)
Nov 07, 2014 4.310 4.370 4.020 4.370 63,825 +0.05(+1.16%)
Nov 06, 2014 4.390 4.390 4.260 4.320 83,048 -0.06(-1.37%)
Nov 05, 2014 4.290 4.420 4.200 4.380 75,465 +0.12(+2.82%)
Nov 04, 2014 4.390 4.390 4.170 4.260 127,967 -0.13(-2.96%)
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.