Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.