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

Casella Waste Sys (NQ: CWST )

97.86 -1.01 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 24, 2011 6.110 6.110 5.850 5.980 92,022 -0.09(-1.48%)
May 23, 2011 6.220 6.250 6.010 6.070 86,508 -0.23(-3.65%)
May 20, 2011 6.200 6.450 6.150 6.300 160,745 +0.06(+0.96%)
May 19, 2011 6.130 6.280 6.097 6.240 53,483 +0.15(+2.46%)
May 18, 2011 6.100 6.155 6.000 6.090 56,714 +0.03(+0.50%)
May 17, 2011 6.110 6.150 5.980 6.060 88,129 -0.05(-0.82%)
May 16, 2011 6.160 6.340 6.110 6.110 55,520 -0.08(-1.29%)
May 13, 2011 6.340 6.340 6.150 6.190 81,792 -0.16(-2.52%)
May 12, 2011 6.320 6.370 6.140 6.350 83,418 -0.01(-0.16%)
May 11, 2011 6.610 6.610 6.350 6.360 64,652 -0.29(-4.36%)
May 10, 2011 6.570 6.650 6.420 6.650 36,081 +0.13(+1.99%)
May 09, 2011 6.580 6.580 6.443 6.520 45,764 -0.09(-1.36%)
May 06, 2011 6.510 6.800 6.510 6.610 96,713 +0.20(+3.12%)
May 05, 2011 6.500 6.540 6.350 6.410 122,852 -0.13(-1.99%)
May 04, 2011 6.760 6.760 6.540 6.540 58,820 -0.22(-3.25%)
May 03, 2011 6.910 6.990 6.690 6.760 82,129 -0.16(-2.31%)
May 02, 2011 6.960 6.990 6.840 6.920 109,703 +0.16(+2.37%)
Apr 29, 2011 6.500 6.800 6.500 6.760 151,672 +0.27(+4.16%)
Apr 28, 2011 6.600 6.670 6.360 6.490 241,179 -0.07(-1.07%)
Apr 27, 2011 6.710 6.740 6.550 6.560 124,428 -0.11(-1.65%)
Apr 26, 2011 6.780 6.820 6.650 6.670 59,029 -0.07(-1.04%)
Apr 25, 2011 6.990 6.990 6.670 6.740 47,735 -0.18(-2.60%)
Apr 21, 2011 7.110 7.110 6.890 6.920 95,448 -0.16(-2.26%)
Apr 20, 2011 7.000 7.100 6.960 7.080 117,860 +0.18(+2.61%)
Apr 19, 2011 6.760 6.910 6.730 6.900 32,851 +0.19(+2.83%)
Apr 18, 2011 6.840 6.880 6.650 6.710 57,560 -0.27(-3.87%)
Apr 15, 2011 6.930 7.000 6.895 6.980 116,176 +0.03(+0.43%)
Apr 14, 2011 6.680 6.960 6.550 6.950 139,531 +0.55(+8.59%)
Apr 13, 2011 6.510 6.640 6.200 6.400 126,184 -0.07(-1.08%)
Apr 12, 2011 6.650 6.770 6.470 6.470 77,739 -0.21(-3.14%)
Apr 11, 2011 6.570 6.700 6.570 6.680 59,065 +0.14(+2.14%)
Apr 08, 2011 6.910 6.910 6.530 6.540 96,885 -0.31(-4.53%)
Apr 07, 2011 6.900 6.900 6.800 6.850 66,171 -0.03(-0.44%)
Apr 06, 2011 7.010 7.010 6.858 6.880 59,972 -0.08(-1.15%)
Apr 05, 2011 7.000 7.041 6.900 6.960 42,458 -0.03(-0.43%)
Apr 04, 2011 7.160 7.160 6.950 6.990 56,356 -0.13(-1.83%)
Apr 01, 2011 7.240 7.240 7.040 7.120 25,718 -0.05(-0.70%)
Mar 31, 2011 7.180 7.180 7.060 7.170 64,313 +0.00(+0.00%)
Mar 30, 2011 7.170 7.190 7.081 7.170 42,952 +0.06(+0.84%)
Mar 29, 2011 7.100 7.190 6.940 7.110 60,174 +0.02(+0.28%)
Mar 28, 2011 7.120 7.160 7.020 7.090 38,914 -0.02(-0.28%)
Mar 25, 2011 7.050 7.230 6.970 7.110 70,471 +0.09(+1.28%)
Mar 24, 2011 6.990 7.170 6.930 7.020 63,841 +0.08(+1.15%)
Mar 23, 2011 6.770 6.950 6.600 6.940 66,633 +0.13(+1.91%)
Mar 22, 2011 7.000 7.000 6.760 6.810 59,662 -0.19(-2.71%)
Mar 21, 2011 6.930 7.010 6.560 7.000 103,441 +0.34(+5.11%)
Mar 18, 2011 6.860 6.910 6.570 6.660 145,260 -0.11(-1.62%)
Mar 17, 2011 7.090 7.190 6.720 6.770 142,392 -0.19(-2.73%)
Mar 16, 2011 6.910 7.020 6.880 6.960 214,953 +0.06(+0.87%)
Mar 15, 2011 6.980 7.010 6.880 6.900 154,556 -0.25(-3.50%)
Mar 14, 2011 6.870 7.540 6.850 7.150 157,379 +0.21(+3.03%)
Mar 11, 2011 6.960 7.035 6.930 6.940 98,784 -0.04(-0.57%)
Mar 10, 2011 6.980 7.040 6.894 6.980 175,449 -0.11(-1.55%)
Mar 09, 2011 7.090 7.190 7.050 7.090 45,004 -0.03(-0.42%)
Mar 08, 2011 6.920 7.200 6.920 7.120 75,028 +0.18(+2.59%)
Mar 07, 2011 7.080 7.150 6.900 6.940 137,373 -0.11(-1.56%)
Mar 04, 2011 7.000 7.070 6.920 7.050 149,636 +0.05(+0.71%)
Mar 03, 2011 7.120 7.330 6.980 7.000 142,154 -0.01(-0.14%)
Mar 02, 2011 6.940 7.200 6.780 7.010 206,909 -0.07(-0.99%)
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.