Skip to main content

Casella Waste Sys (NQ: CWST )

92.37 -0.08 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 92.52 93.03 92.07 92.37 232,722 -0.08(-0.09%)
Apr 17, 2024 94.95 94.95 92.39 92.45 339,337 -1.86(-1.97%)
Apr 16, 2024 95.64 96.17 94.20 94.31 237,951 -1.33(-1.39%)
Apr 15, 2024 95.55 95.87 94.45 95.64 279,294 +0.40(+0.42%)
Apr 12, 2024 96.56 97.34 94.04 95.24 370,966 -1.94(-2.00%)
Apr 11, 2024 96.77 97.72 96.27 97.18 248,255 +0.54(+0.56%)
Apr 10, 2024 94.73 96.97 94.39 96.64 280,911 -0.08(-0.08%)
Apr 09, 2024 96.22 96.93 95.56 96.72 185,033 +1.06(+1.11%)
Apr 08, 2024 94.51 96.01 94.40 95.66 177,281 +1.17(+1.24%)
Apr 05, 2024 93.58 94.95 93.58 94.49 215,375 +0.63(+0.67%)
Apr 04, 2024 94.89 95.66 93.42 93.86 285,885 -0.42(-0.45%)
Apr 03, 2024 94.49 95.53 94.17 94.28 443,270 -0.76(-0.80%)
Apr 02, 2024 96.38 97.20 94.53 95.04 365,326 -2.21(-2.27%)
Apr 01, 2024 99.10 99.10 96.76 97.25 179,334 -1.62(-1.64%)
Mar 28, 2024 99.02 100.29 98.54 98.87 316,276 +0.09(+0.09%)
Mar 27, 2024 96.68 98.89 96.68 98.78 315,438 +2.67(+2.78%)
Mar 26, 2024 96.80 96.80 95.74 96.11 213,130 -0.28(-0.29%)
Mar 25, 2024 97.50 98.16 96.39 96.39 198,290 -0.71(-0.73%)
Mar 22, 2024 99.00 99.06 97.03 97.10 230,725 -1.59(-1.61%)
Mar 21, 2024 97.50 99.39 96.97 98.69 231,448 +1.19(+1.22%)
Mar 20, 2024 97.23 98.22 96.61 97.50 260,002 +0.28(+0.29%)
Mar 19, 2024 96.65 97.39 96.47 97.22 265,061 +0.76(+0.79%)
Mar 18, 2024 95.88 97.04 95.88 96.46 285,445 +0.39(+0.41%)
Mar 15, 2024 94.85 96.10 94.42 96.07 445,715 +1.58(+1.67%)
Mar 14, 2024 95.00 95.41 93.76 94.49 369,036 -0.37(-0.39%)
Mar 13, 2024 93.68 94.87 93.47 94.86 226,106 +0.99(+1.05%)
Mar 12, 2024 93.50 94.24 93.10 93.87 194,770 +0.05(+0.05%)
Mar 11, 2024 93.11 93.85 92.06 93.82 223,459 +0.55(+0.59%)
Mar 08, 2024 94.92 95.71 93.19 93.27 297,389 -0.95(-1.01%)
Mar 07, 2024 93.66 94.22 93.13 94.22 261,092 +1.11(+1.19%)
Mar 06, 2024 92.35 93.15 90.95 93.11 249,582 +0.76(+0.82%)
Mar 05, 2024 92.33 92.86 91.32 92.35 375,559 +0.12(+0.13%)
Mar 04, 2024 91.24 92.48 90.94 92.23 276,097 +1.12(+1.23%)
Mar 01, 2024 90.08 91.14 89.70 91.11 314,368 +1.01(+1.12%)
Feb 29, 2024 91.34 91.36 88.89 90.10 276,184 -0.15(-0.17%)
Feb 28, 2024 90.48 91.42 90.08 90.25 280,887 -0.79(-0.87%)
Feb 27, 2024 91.76 92.17 90.56 91.04 178,496 -0.21(-0.23%)
Feb 26, 2024 92.12 93.11 90.85 91.25 241,957 -1.11(-1.20%)
Feb 23, 2024 91.31 92.98 91.02 92.36 226,874 +1.13(+1.24%)
Feb 22, 2024 90.48 91.46 90.48 91.23 300,465 +0.55(+0.61%)
Feb 21, 2024 90.60 91.35 90.03 90.68 302,421 -0.03(-0.03%)
Feb 20, 2024 91.66 92.46 90.06 90.71 422,024 -1.12(-1.22%)
Feb 16, 2024 91.30 92.11 84.45 91.83 1,085,994 -0.97(-1.05%)
Feb 15, 2024 92.16 92.85 89.49 92.80 379,197 +0.84(+0.91%)
Feb 14, 2024 88.62 92.00 88.62 91.96 442,686 +4.21(+4.80%)
Feb 13, 2024 87.63 89.28 87.22 87.75 375,256 -1.44(-1.61%)
Feb 12, 2024 88.89 89.66 87.92 89.19 364,415 -0.09(-0.10%)
Feb 09, 2024 87.61 89.36 87.10 89.28 291,348 +2.00(+2.29%)
Feb 08, 2024 86.93 87.90 86.63 87.28 261,321 +0.02(+0.02%)
Feb 07, 2024 87.92 88.06 87.02 87.26 242,687 -0.25(-0.29%)
Feb 06, 2024 85.74 87.62 85.74 87.51 203,717 +1.35(+1.57%)
Feb 05, 2024 86.30 86.48 85.77 86.16 196,514 -1.08(-1.24%)
Feb 02, 2024 85.65 87.49 85.44 87.24 220,091 +0.57(+0.66%)
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.