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

Casella Waste Sys (NQ: CWST )

95.36 -1.11 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2014 5.110 5.120 4.900 5.010 163,258 -0.13(-2.53%)
Jun 27, 2014 5.030 5.150 5.030 5.140 250,422 +0.07(+1.38%)
Jun 26, 2014 5.250 5.300 5.000 5.070 188,891 -0.23(-4.34%)
Jun 25, 2014 5.280 5.450 5.250 5.300 287,794 +0.02(+0.38%)
Jun 24, 2014 5.330 5.400 5.140 5.280 90,782 -0.08(-1.49%)
Jun 23, 2014 5.260 5.420 5.260 5.360 124,464 -0.14(-2.55%)
Jun 20, 2014 5.500 5.500 5.460 5.500 239,400 +0.02(+0.36%)
Jun 19, 2014 5.510 5.510 5.470 5.480 44,699 +0.00(+0.00%)
Jun 18, 2014 5.480 5.500 5.440 5.480 74,018 -0.00(-0.09%)
Jun 17, 2014 5.440 5.490 5.290 5.485 89,148 +0.03(+0.46%)
Jun 16, 2014 5.490 5.490 5.440 5.460 30,488 -0.03(-0.55%)
Jun 13, 2014 5.500 5.510 5.430 5.490 75,212 +0.00(+0.00%)
Jun 12, 2014 5.490 5.550 5.405 5.490 139,626 +0.01(+0.18%)
Jun 11, 2014 5.500 5.520 5.350 5.480 117,706 -0.02(-0.36%)
Jun 10, 2014 5.520 5.520 5.490 5.500 156,308 +0.00(+0.00%)
Jun 06, 2014 5.500 5.520 5.450 5.500 174,549 +0.00(+0.00%)
Jun 05, 2014 5.490 5.500 5.440 5.500 78,711 +0.04(+0.73%)
Jun 04, 2014 5.460 5.500 5.440 5.460 64,427 +0.01(+0.18%)
Jun 03, 2014 5.450 5.500 5.359 5.450 115,906 -0.01(-0.18%)
Jun 02, 2014 5.500 5.510 5.350 5.460 95,788 -0.04(-0.73%)
May 30, 2014 5.500 5.548 5.450 5.500 149,152 +0.01(+0.18%)
May 29, 2014 5.500 5.518 5.450 5.490 97,009 +0.02(+0.37%)
May 28, 2014 5.500 5.500 5.340 5.470 156,666 -0.02(-0.36%)
May 27, 2014 5.450 5.510 5.310 5.490 175,774 +0.08(+1.48%)
May 23, 2014 5.300 5.410 5.410 5.410 133,900 +0.08(+1.50%)
May 22, 2014 5.230 5.364 5.176 5.330 64,736 +0.10(+1.91%)
May 21, 2014 5.270 5.300 5.210 5.230 102,551 -0.04(-0.76%)
May 20, 2014 5.270 5.300 5.180 5.270 173,446 -0.04(-0.75%)
May 19, 2014 5.290 5.340 5.240 5.310 126,706 +0.01(+0.19%)
May 16, 2014 5.290 5.400 5.240 5.300 150,956 -0.01(-0.19%)
May 15, 2014 5.320 5.430 5.260 5.310 169,764 -0.06(-1.12%)
May 14, 2014 5.390 5.410 5.300 5.370 209,150 -0.02(-0.37%)
May 13, 2014 5.340 5.440 5.320 5.390 143,586 +0.05(+0.94%)
May 12, 2014 5.290 5.400 5.280 5.340 124,266 +0.06(+1.14%)
May 09, 2014 5.190 5.310 5.180 5.280 104,237 +0.05(+0.96%)
May 08, 2014 5.170 5.290 5.120 5.230 233,681 +0.03(+0.58%)
May 07, 2014 5.060 5.210 5.040 5.200 242,973 +0.10(+1.96%)
May 06, 2014 5.210 5.290 5.050 5.100 207,744 -0.11(-2.11%)
May 05, 2014 5.180 5.250 5.135 5.210 147,192 +0.02(+0.39%)
May 02, 2014 5.120 5.240 5.100 5.190 186,925 +0.09(+1.76%)
May 01, 2014 5.100 5.130 4.970 5.100 171,286 +0.00(+0.00%)
Apr 30, 2014 4.980 5.140 4.920 5.100 181,479 +0.11(+2.20%)
Apr 29, 2014 4.960 5.040 4.960 4.990 126,017 +0.07(+1.42%)
Apr 28, 2014 4.930 5.000 4.800 4.920 242,173 -0.01(-0.20%)
Apr 25, 2014 4.970 5.040 4.900 4.930 140,665 -0.08(-1.60%)
Apr 24, 2014 5.050 5.250 4.990 5.010 234,815 -0.04(-0.79%)
Apr 23, 2014 5.030 5.100 5.020 5.050 111,145 -0.02(-0.39%)
Apr 22, 2014 5.070 5.170 5.000 5.070 135,647 +0.00(+0.00%)
Apr 21, 2014 5.110 5.110 5.013 5.070 129,418 +0.03(+0.60%)
Apr 17, 2014 5.020 5.040 5.040 5.040 122,900 -0.02(-0.40%)
Apr 16, 2014 5.050 5.070 4.950 5.060 58,143 +0.07(+1.40%)
Apr 15, 2014 4.990 5.010 4.880 4.990 84,416 -0.01(-0.20%)
Apr 14, 2014 5.020 5.060 4.920 5.000 279,996 +0.05(+1.01%)
Apr 11, 2014 4.910 5.010 4.910 4.950 97,295 +0.01(+0.20%)
Apr 10, 2014 5.180 5.180 4.910 4.940 109,582 -0.22(-4.26%)
Apr 09, 2014 5.160 5.280 5.110 5.160 102,420 +0.05(+0.98%)
Apr 08, 2014 4.910 5.150 4.910 5.110 134,631 +0.21(+4.18%)
Apr 07, 2014 5.020 5.020 4.790 4.905 120,759 -0.15(-3.06%)
Apr 04, 2014 5.160 5.190 5.000 5.060 100,205 -0.05(-0.98%)
Apr 03, 2014 5.150 5.400 5.010 5.110 148,026 -0.06(-1.16%)
Apr 02, 2014 5.030 5.180 5.000 5.170 79,236 +0.17(+3.40%)
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.