Skip to main content

Casella Waste Sys (NQ: CWST )

98.20 -0.13 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 98.08 98.53 97.45 98.20 500,475 -0.13(-0.13%)
Jun 20, 2024 98.83 99.69 97.55 98.33 262,527 -1.16(-1.17%)
Jun 18, 2024 98.91 100.30 98.24 99.49 341,517 +0.90(+0.91%)
Jun 17, 2024 96.05 98.93 95.89 98.59 258,720 +2.21(+2.29%)
Jun 14, 2024 96.06 96.87 95.48 96.38 200,968 -0.54(-0.56%)
Jun 13, 2024 96.57 97.37 95.90 96.92 137,758 -0.22(-0.23%)
Jun 12, 2024 96.61 97.89 96.38 97.14 308,881 +2.08(+2.19%)
Jun 11, 2024 95.34 96.09 94.75 95.06 189,936 -0.90(-0.94%)
Jun 10, 2024 95.08 96.47 95.08 95.96 158,132 +0.60(+0.63%)
Jun 07, 2024 96.12 96.42 95.06 95.36 188,898 -1.11(-1.15%)
Jun 06, 2024 98.37 99.04 95.87 96.47 331,959 -1.86(-1.89%)
Jun 05, 2024 97.76 100.00 96.54 98.33 344,844 +0.85(+0.87%)
Jun 04, 2024 98.64 99.26 97.09 97.48 402,620 -1.44(-1.46%)
Jun 03, 2024 101.90 101.99 97.74 98.92 425,606 -1.67(-1.66%)
May 31, 2024 99.43 100.74 98.31 100.59 302,200 +1.34(+1.35%)
May 30, 2024 98.47 99.53 98.28 99.25 201,642 +1.14(+1.16%)
May 29, 2024 98.48 99.03 97.53 98.11 321,063 -1.32(-1.33%)
May 28, 2024 99.99 99.99 98.68 99.43 320,686 -0.32(-0.32%)
May 24, 2024 98.01 99.75 97.27 99.75 144,590 +1.89(+1.93%)
May 23, 2024 98.81 99.61 97.19 97.86 270,093 -1.01(-1.02%)
May 22, 2024 98.53 99.08 97.83 98.87 271,980 +0.06(+0.06%)
May 21, 2024 99.98 100.42 98.35 98.81 296,859 -1.45(-1.45%)
May 20, 2024 98.33 100.28 98.00 100.26 210,153 +1.71(+1.74%)
May 17, 2024 97.66 98.68 97.19 98.55 130,806 +0.93(+0.95%)
May 16, 2024 97.86 98.35 96.90 97.62 137,196 +0.01(+0.01%)
May 15, 2024 98.40 98.64 96.03 97.61 226,861 -0.02(-0.02%)
May 14, 2024 97.34 98.45 96.66 97.63 218,421 +1.16(+1.20%)
May 13, 2024 98.28 98.28 95.68 96.47 270,577 -1.04(-1.07%)
May 10, 2024 97.07 97.72 96.89 97.51 237,352 +0.73(+0.75%)
May 09, 2024 95.81 96.85 95.04 96.78 193,883 +1.16(+1.21%)
May 08, 2024 94.90 96.04 94.90 95.62 243,260 +0.27(+0.28%)
May 07, 2024 94.85 95.37 94.09 95.35 247,112 +1.07(+1.13%)
May 06, 2024 91.81 94.30 91.81 94.28 183,214 +2.66(+2.90%)
May 03, 2024 92.48 93.00 91.14 91.62 232,339 +0.07(+0.08%)
May 02, 2024 90.91 91.72 90.12 91.55 171,350 +1.37(+1.52%)
May 01, 2024 90.19 90.89 88.89 90.18 228,407 -0.22(-0.24%)
Apr 30, 2024 90.67 91.31 90.08 90.40 210,241 -0.42(-0.46%)
Apr 29, 2024 89.61 91.73 88.86 90.82 301,865 +0.76(+0.84%)
Apr 26, 2024 93.35 93.35 86.41 90.06 607,213 -4.26(-4.52%)
Apr 25, 2024 94.72 94.93 93.59 94.32 317,310 -0.67(-0.71%)
Apr 24, 2024 95.16 96.30 94.14 94.99 187,674 -0.44(-0.46%)
Apr 23, 2024 94.65 96.02 93.23 95.43 165,041 +1.34(+1.42%)
Apr 22, 2024 93.81 94.87 93.53 94.09 156,086 +0.66(+0.71%)
Apr 19, 2024 92.45 93.62 92.11 93.43 219,124 +1.06(+1.15%)
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%)
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.