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

Casella Waste Sys (NQ: CWST )

98.55 +0.93 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 2.600 2.610 2.450 2.500 140,636 -0.06(-2.34%)
May 28, 2009 2.510 2.600 2.490 2.560 176,216 +0.07(+2.81%)
May 27, 2009 2.520 2.590 2.350 2.490 151,051 -0.15(-5.68%)
May 26, 2009 2.470 2.700 2.310 2.640 147,858 +0.14(+5.60%)
May 22, 2009 2.540 2.600 2.380 2.500 182,105 -0.01(-0.40%)
May 21, 2009 2.170 2.520 2.170 2.510 167,915 +0.30(+13.57%)
May 20, 2009 2.110 2.590 2.110 2.210 165,738 -0.14(-5.96%)
May 19, 2009 2.480 2.600 2.330 2.350 136,865 +0.05(+2.17%)
May 18, 2009 2.160 2.380 1.960 2.300 318,546 +0.19(+9.00%)
May 15, 2009 2.300 2.360 2.070 2.110 187,916 -0.20(-8.66%)
May 14, 2009 2.140 2.460 2.140 2.310 151,401 +0.17(+7.94%)
May 13, 2009 2.470 2.549 2.000 2.140 293,921 -0.38(-15.08%)
May 12, 2009 3.020 3.350 2.310 2.520 380,408 -0.44(-14.86%)
May 11, 2009 3.180 3.260 2.810 2.960 323,067 -0.24(-7.50%)
May 08, 2009 2.840 3.670 2.640 3.200 389,637 +0.44(+15.94%)
May 07, 2009 2.780 2.910 2.700 2.760 228,405 +0.05(+1.85%)
May 06, 2009 2.600 2.710 2.520 2.710 225,398 +0.11(+4.23%)
May 05, 2009 2.550 2.650 2.510 2.600 222,505 +0.00(+0.00%)
May 04, 2009 2.530 2.620 2.220 2.600 289,966 +0.45(+20.93%)
May 01, 2009 1.950 2.250 1.950 2.150 180,887 +0.09(+4.37%)
Apr 30, 2009 2.000 2.200 1.988 2.060 175,745 +0.07(+3.52%)
Apr 29, 2009 1.760 1.990 1.750 1.990 122,792 +0.26(+15.03%)
Apr 28, 2009 1.650 1.750 1.640 1.730 70,749 +0.01(+0.58%)
Apr 27, 2009 1.630 1.750 1.610 1.720 140,495 +0.02(+1.18%)
Apr 24, 2009 1.610 1.740 1.540 1.700 119,901 +0.11(+6.92%)
Apr 23, 2009 1.700 1.750 1.560 1.590 95,955 -0.06(-3.64%)
Apr 22, 2009 1.660 1.710 1.620 1.650 73,707 -0.04(-2.37%)
Apr 21, 2009 1.510 1.690 1.480 1.690 110,341 +0.14(+9.03%)
Apr 20, 2009 1.720 1.730 1.550 1.550 107,117 -0.19(-10.92%)
Apr 17, 2009 1.760 1.800 1.730 1.740 72,063 -0.01(-0.57%)
Apr 16, 2009 1.730 1.810 1.680 1.750 88,985 +0.05(+2.94%)
Apr 15, 2009 1.660 1.740 1.620 1.700 149,111 +0.02(+1.19%)
Apr 14, 2009 1.750 1.790 1.610 1.680 185,589 -0.11(-6.15%)
Apr 13, 2009 1.770 1.900 1.770 1.790 123,029 -0.01(-0.56%)
Apr 09, 2009 1.770 1.950 1.630 1.800 222,233 +0.09(+5.26%)
Apr 08, 2009 1.560 1.756 1.560 1.710 97,053 +0.17(+11.04%)
Apr 07, 2009 1.730 1.750 1.430 1.540 223,207 -0.20(-11.49%)
Apr 06, 2009 1.820 1.850 1.730 1.740 130,482 -0.12(-6.45%)
Apr 03, 2009 1.630 1.930 1.630 1.860 138,150 +0.19(+11.38%)
Apr 02, 2009 1.900 2.090 1.590 1.670 376,018 -0.18(-9.73%)
Apr 01, 2009 1.660 1.850 1.570 1.850 162,649 +0.14(+8.19%)
Mar 31, 2009 1.580 1.740 1.500 1.710 142,564 +0.18(+11.76%)
Mar 30, 2009 1.710 1.710 1.480 1.530 179,666 -0.09(-5.56%)
Mar 26, 2009 1.500 1.620 1.500 1.620 263,450 +0.18(+12.50%)
Mar 25, 2009 1.420 1.500 1.350 1.440 83,897 +0.04(+2.86%)
Mar 24, 2009 1.540 1.550 1.400 1.400 172,765 -0.14(-9.09%)
Mar 23, 2009 1.570 1.800 1.500 1.540 373,230 +0.09(+6.21%)
Mar 20, 2009 1.250 1.460 1.220 1.450 425,723 +0.22(+17.89%)
Mar 19, 2009 1.300 1.300 1.150 1.230 260,393 -0.04(-3.15%)
Mar 18, 2009 1.330 1.330 1.130 1.270 417,159 -0.03(-2.31%)
Mar 17, 2009 0.8694 1.340 0.8514 1.300 721,773 +0.44(+51.16%)
Mar 16, 2009 0.6100 0.8900 0.6000 0.8600 694,500 +0.26(+43.33%)
Mar 13, 2009 0.5900 0.6700 0.5300 0.6000 1,302,600 +0.05(+9.09%)
Mar 12, 2009 0.6700 0.6700 0.5500 0.5500 2,221,147 -0.12(-17.91%)
Mar 11, 2009 0.8900 0.8900 0.6500 0.6700 509,640 -0.01(-1.47%)
Mar 10, 2009 0.6100 0.8100 0.6000 0.6800 862,403 +0.08(+13.33%)
Mar 09, 2009 0.8600 0.8800 0.5900 0.6000 460,121 -0.24(-28.57%)
Mar 06, 2009 1.240 1.240 0.7700 0.8400 656,900 -0.46(-35.38%)
Mar 05, 2009 1.680 1.680 1.270 1.300 370,400 -0.44(-25.29%)
Mar 04, 2009 1.850 1.890 1.670 1.740 217,800 -0.26(-13.00%)
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.