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 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%)
May 01, 2012 6.020 6.079 5.680 5.700 134,369 -0.33(-5.47%)
Apr 30, 2012 6.290 6.290 6.000 6.030 110,588 -0.29(-4.59%)
Apr 27, 2012 6.240 6.360 6.100 6.320 134,401 +0.08(+1.28%)
Apr 26, 2012 6.080 6.270 5.940 6.240 70,820 +0.15(+2.46%)
Apr 25, 2012 6.040 6.110 5.730 6.090 307,929 +0.11(+1.84%)
Apr 24, 2012 5.870 6.050 5.830 5.980 51,025 +0.10(+1.70%)
Apr 23, 2012 6.060 6.060 5.860 5.880 131,687 -0.28(-4.55%)
Apr 20, 2012 6.430 6.430 6.130 6.160 75,259 -0.04(-0.65%)
Apr 19, 2012 6.350 6.360 6.200 6.200 53,253 -0.13(-2.05%)
Apr 18, 2012 6.530 6.530 6.250 6.330 73,341 -0.21(-3.21%)
Apr 17, 2012 6.500 6.620 6.440 6.540 38,038 +0.12(+1.87%)
Apr 16, 2012 6.360 6.470 6.280 6.420 36,041 +0.08(+1.26%)
Apr 13, 2012 6.640 6.640 6.300 6.340 92,854 -0.34(-5.09%)
Apr 12, 2012 6.550 6.810 6.550 6.680 72,705 +0.12(+1.83%)
Apr 11, 2012 6.400 6.560 6.380 6.560 64,724 +0.26(+4.13%)
Apr 10, 2012 6.300 6.500 6.250 6.300 112,373 +0.01(+0.16%)
Apr 09, 2012 6.290 6.370 6.200 6.290 63,748 -0.11(-1.72%)
Apr 05, 2012 6.230 6.470 6.230 6.400 76,134 +0.11(+1.75%)
Apr 04, 2012 6.220 6.310 6.150 6.290 154,626 +0.00(+0.00%)
Apr 03, 2012 6.330 6.360 6.260 6.290 97,046 -0.08(-1.26%)
Apr 02, 2012 6.250 6.370 6.200 6.370 82,620 +0.14(+2.25%)
Mar 30, 2012 6.360 6.360 6.230 6.230 47,597 -0.07(-1.11%)
Mar 29, 2012 6.290 6.330 6.200 6.300 87,664 -0.05(-0.79%)
Mar 28, 2012 6.540 6.600 6.270 6.350 66,244 -0.16(-2.46%)
Mar 27, 2012 6.630 6.650 6.490 6.510 45,924 -0.09(-1.36%)
Mar 26, 2012 6.420 6.650 6.370 6.600 71,409 +0.25(+3.94%)
Mar 23, 2012 6.330 6.360 6.195 6.350 56,032 +0.01(+0.16%)
Mar 22, 2012 6.220 6.340 6.220 6.340 71,482 +0.03(+0.48%)
Mar 21, 2012 6.370 6.430 6.270 6.310 42,780 -0.05(-0.79%)
Mar 20, 2012 6.210 6.420 6.210 6.360 95,677 +0.08(+1.27%)
Mar 19, 2012 6.310 6.380 6.200 6.280 54,039 -0.04(-0.63%)
Mar 16, 2012 6.300 6.340 6.140 6.320 169,319 +0.01(+0.16%)
Mar 15, 2012 6.400 6.400 6.250 6.310 81,784 -0.11(-1.71%)
Mar 14, 2012 6.400 6.430 6.315 6.420 73,610 +0.03(+0.47%)
Mar 13, 2012 6.320 6.400 6.250 6.390 56,429 +0.14(+2.24%)
Mar 12, 2012 6.260 6.300 6.200 6.250 115,071 +0.01(+0.16%)
Mar 09, 2012 6.250 6.340 6.200 6.240 53,795 -0.02(-0.32%)
Mar 08, 2012 6.240 6.310 6.120 6.260 145,531 +0.04(+0.64%)
Mar 07, 2012 6.230 6.310 6.150 6.220 192,739 +0.00(+0.00%)
Mar 06, 2012 6.200 6.310 6.160 6.220 176,638 -0.04(-0.64%)
Mar 05, 2012 6.230 6.330 6.200 6.260 124,364 +0.01(+0.16%)
Mar 02, 2012 6.380 6.480 6.190 6.250 148,048 -0.10(-1.57%)
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.