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 (%)
Jul 31, 2007 11.08 11.28 10.90 11.13 216,057 +0.23(+2.11%)
Jul 30, 2007 10.64 11.05 10.26 10.90 223,989 +0.22(+2.06%)
Jul 27, 2007 10.68 10.85 10.49 10.68 244,247 -0.06(-0.56%)
Jul 26, 2007 10.74 10.93 10.58 10.74 236,260 -0.25(-2.27%)
Jul 25, 2007 11.00 11.06 10.73 10.99 140,826 +0.09(+0.83%)
Jul 24, 2007 11.02 11.16 10.79 10.90 146,236 -0.11(-1.00%)
Jul 23, 2007 10.53 11.64 10.53 11.01 154,741 +0.55(+5.26%)
Jul 20, 2007 10.41 10.55 10.18 10.46 140,637 +0.03(+0.29%)
Jul 19, 2007 10.62 10.65 10.23 10.43 147,285 -0.15(-1.42%)
Jul 18, 2007 10.53 10.59 10.23 10.58 83,341 -0.07(-0.66%)
Jul 17, 2007 10.76 10.81 10.57 10.65 43,341 -0.01(-0.09%)
Jul 16, 2007 10.73 10.84 10.55 10.66 55,079 -0.12(-1.11%)
Jul 13, 2007 10.67 10.80 10.41 10.78 32,253 +0.03(+0.28%)
Jul 12, 2007 10.70 10.80 10.57 10.75 57,102 +0.14(+1.32%)
Jul 11, 2007 10.51 10.75 10.45 10.61 372,821 +0.08(+0.76%)
Jul 10, 2007 10.55 10.68 10.44 10.53 97,165 -0.06(-0.57%)
Jul 09, 2007 10.55 10.62 10.45 10.59 183,803 +0.06(+0.57%)
Jul 06, 2007 10.51 10.64 10.46 10.53 97,338 +0.02(+0.19%)
Jul 05, 2007 10.60 10.65 10.47 10.51 122,266 -0.10(-0.94%)
Jul 03, 2007 10.53 10.70 10.50 10.61 39,542 +0.08(+0.76%)
Jul 02, 2007 10.77 10.85 10.49 10.53 117,600 -0.25(-2.32%)
Jun 29, 2007 10.90 11.00 10.72 10.78 89,701 -0.04(-0.37%)
Jun 28, 2007 10.83 10.99 10.78 10.82 105,100 +0.01(+0.09%)
Jun 27, 2007 10.39 10.84 10.39 10.81 111,566 +0.29(+2.76%)
Jun 26, 2007 10.58 10.66 10.46 10.52 164,830 +0.01(+0.14%)
Jun 25, 2007 10.52 10.72 10.39 10.51 195,565 -0.02(-0.24%)
Jun 22, 2007 10.46 10.53 10.25 10.53 784,224 +0.03(+0.29%)
Jun 21, 2007 10.36 10.52 10.25 10.50 74,126 +0.04(+0.38%)
Jun 20, 2007 10.51 10.61 10.43 10.46 259,100 -0.04(-0.38%)
Jun 19, 2007 10.49 10.63 10.32 10.50 181,600 -0.34(-3.14%)
Jun 18, 2007 10.37 10.85 10.37 10.84 130,500 +0.29(+2.75%)
Jun 15, 2007 10.63 10.63 10.48 10.55 159,600 +0.17(+1.64%)
Jun 14, 2007 10.62 10.62 10.34 10.38 58,200 -0.26(-2.44%)
Jun 13, 2007 10.01 10.66 9.940 10.64 60,200 +0.63(+6.29%)
Jun 12, 2007 10.54 10.63 9.960 10.01 104,300 -0.60(-5.66%)
Jun 11, 2007 10.29 10.69 10.29 10.61 42,210 +0.30(+2.91%)
Jun 08, 2007 10.25 10.41 10.20 10.31 71,499 +0.02(+0.19%)
Jun 07, 2007 10.63 10.67 10.23 10.29 116,287 -0.37(-3.47%)
Jun 06, 2007 10.61 10.73 10.58 10.66 77,783 -0.03(-0.28%)
Jun 05, 2007 10.74 10.74 10.64 10.69 109,649 -0.12(-1.11%)
Jun 04, 2007 10.69 10.85 10.69 10.81 85,809 +0.06(+0.56%)
Jun 01, 2007 10.71 10.94 10.70 10.75 75,652 +0.03(+0.28%)
May 31, 2007 10.72 10.79 10.67 10.72 200,750 -0.01(-0.09%)
May 30, 2007 10.70 10.75 10.68 10.73 94,205 -0.07(-0.65%)
May 29, 2007 10.75 10.81 10.70 10.80 75,179 +0.08(+0.75%)
May 25, 2007 10.70 10.82 10.46 10.72 36,228 +0.28(+2.68%)
May 24, 2007 10.70 10.84 10.43 10.44 209,143 -0.26(-2.43%)
May 23, 2007 10.70 10.80 10.53 10.70 323,661 -0.05(-0.47%)
May 22, 2007 9.850 10.81 9.670 10.75 818,114 +0.78(+7.82%)
May 21, 2007 9.740 9.990 9.550 9.970 78,173 +0.22(+2.26%)
May 18, 2007 9.410 9.750 9.310 9.750 132,617 +0.29(+3.07%)
May 17, 2007 9.270 9.730 9.160 9.460 116,167 +0.15(+1.61%)
May 16, 2007 9.040 9.320 8.870 9.310 58,936 +0.28(+3.10%)
May 15, 2007 9.320 9.380 9.021 9.030 83,129 -0.22(-2.38%)
May 14, 2007 9.390 9.430 9.200 9.250 66,481 -0.17(-1.80%)
May 11, 2007 9.210 9.420 9.200 9.420 36,926 +0.17(+1.84%)
May 10, 2007 9.710 9.830 9.250 9.250 62,453 -0.55(-5.61%)
May 09, 2007 9.060 9.800 9.060 9.800 107,126 +0.42(+4.48%)
May 08, 2007 9.190 9.400 9.190 9.380 45,070 +0.10(+1.08%)
May 07, 2007 9.330 9.500 9.250 9.280 46,906 -0.09(-0.96%)
May 04, 2007 9.110 9.370 9.080 9.370 72,592 +0.14(+1.52%)
May 03, 2007 9.470 9.470 9.180 9.230 73,055 -0.22(-2.33%)
May 02, 2007 9.490 9.620 9.420 9.450 71,393 -0.02(-0.21%)
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.