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 (%)
May 31, 2012 5.180 5.200 5.030 5.060 60,597 -0.11(-2.13%)
May 30, 2012 5.290 5.420 5.150 5.170 92,627 -0.19(-3.54%)
May 29, 2012 5.350 5.460 5.300 5.360 22,180 +0.02(+0.37%)
May 25, 2012 5.390 5.416 5.300 5.340 22,491 -0.04(-0.74%)
May 24, 2012 5.390 5.400 5.290 5.380 108,751 +0.00(+0.00%)
May 23, 2012 5.220 5.570 5.220 5.380 146,027 +0.08(+1.51%)
May 22, 2012 5.640 5.690 5.240 5.300 102,069 -0.32(-5.69%)
May 21, 2012 5.570 5.670 5.470 5.620 53,658 +0.09(+1.63%)
May 18, 2012 5.560 5.700 5.500 5.530 79,643 -0.03(-0.54%)
May 17, 2012 5.660 5.820 5.470 5.560 74,297 -0.10(-1.77%)
May 16, 2012 5.800 5.950 5.643 5.660 38,818 -0.12(-2.08%)
May 15, 2012 5.600 5.840 5.576 5.780 64,188 +0.18(+3.21%)
May 14, 2012 5.730 5.810 5.445 5.600 67,451 -0.23(-3.95%)
May 11, 2012 5.990 6.010 5.800 5.830 49,264 -0.22(-3.64%)
May 10, 2012 5.950 6.170 5.900 6.050 106,839 +0.15(+2.54%)
May 09, 2012 5.860 5.940 5.830 5.900 53,050 -0.03(-0.51%)
May 08, 2012 5.740 5.960 5.740 5.930 232,494 +0.13(+2.24%)
May 07, 2012 5.590 5.920 5.590 5.800 62,248 +0.21(+3.76%)
May 04, 2012 5.490 5.760 5.420 5.590 86,470 +0.05(+0.90%)
May 03, 2012 5.560 5.690 5.400 5.540 160,801 -0.02(-0.36%)
May 02, 2012 5.650 5.679 5.450 5.560 90,916 -0.14(-2.46%)
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.