| Casella Waste Systems, Inc. | (NQ: CWST) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 4.070 | 4.140 | 3.980 | 4.000 | 0 | -0.06(-1.48%) |
| May 16, 2013 | 3.980 | 4.070 | 3.941 | 4.060 | 87,371 | +0.06(+1.50%) |
| May 15, 2013 | 4.060 | 4.060 | 3.970 | 4.000 | 0 | -0.03(-0.74%) |
| May 13, 2013 | 4.030 | 4.060 | 3.950 | 4.030 | 0 | +0.00(+0.00%) |
| May 10, 2013 | 4.100 | 4.100 | 4.001 | 4.030 | 0 | -0.05(-1.23%) |
| May 09, 2013 | 4.110 | 4.110 | 4.067 | 4.080 | 0 | -0.02(-0.49%) |
| May 08, 2013 | 4.130 | 4.140 | 4.045 | 4.100 | 0 | -0.03(-0.73%) |
| May 07, 2013 | 4.000 | 4.140 | 3.980 | 4.130 | 0 | +0.16(+4.03%) |
| May 06, 2013 | 3.980 | 4.030 | 3.810 | 3.970 | 0 | -0.01(-0.25%) |
| May 03, 2013 | 4.050 | 4.050 | 3.960 | 3.980 | 0 | -0.01(-0.25%) |
| May 02, 2013 | 4.000 | 4.030 | 3.970 | 3.990 | 0 | -0.01(-0.25%) |
| May 01, 2013 | 4.360 | 4.400 | 4.000 | 4.000 | 0 | -0.36(-8.26%) |
| Apr 30, 2013 | 4.250 | 4.370 | 4.190 | 4.360 | 0 | +0.09(+2.11%) |
| Apr 29, 2013 | 4.200 | 4.300 | 4.170 | 4.270 | 76,556 | +0.12(+2.89%) |
| Apr 26, 2013 | 4.180 | 4.180 | 4.085 | 4.150 | 139,514 | -0.03(-0.72%) |
| Apr 25, 2013 | 4.150 | 4.240 | 4.150 | 4.180 | 128,962 | +0.05(+1.21%) |
| Apr 24, 2013 | 4.070 | 4.130 | 3.991 | 4.130 | 69,252 | +0.06(+1.47%) |
| Apr 23, 2013 | 4.030 | 4.080 | 3.954 | 4.070 | 116,949 | +0.05(+1.24%) |
| Apr 22, 2013 | 4.080 | 4.080 | 3.960 | 4.020 | 147,924 | -0.07(-1.71%) |
| Apr 19, 2013 | 4.010 | 4.090 | 3.950 | 4.090 | 121,298 | +0.07(+1.74%) |
| Apr 18, 2013 | 4.110 | 4.120 | 4.010 | 4.020 | 88,161 | -0.08(-1.95%) |
| Apr 17, 2013 | 4.170 | 4.200 | 4.010 | 4.100 | 93,049 | -0.09(-2.15%) |
| Apr 16, 2013 | 4.140 | 4.270 | 4.110 | 4.190 | 305,161 | +0.13(+3.20%) |
| Apr 15, 2013 | 4.230 | 4.230 | 4.000 | 4.060 | 209,808 | -0.17(-4.02%) |
| Apr 12, 2013 | 4.220 | 4.251 | 4.200 | 4.230 | 32,330 | +0.00(+0.00%) |
| Apr 11, 2013 | 4.230 | 4.260 | 4.200 | 4.230 | 74,238 | -0.01(-0.24%) |
| Apr 10, 2013 | 4.280 | 4.280 | 4.200 | 4.240 | 78,310 | +0.01(+0.24%) |
| Apr 09, 2013 | 4.260 | 4.270 | 4.210 | 4.230 | 76,996 | -0.01(-0.24%) |
| Apr 08, 2013 | 4.290 | 4.310 | 4.220 | 4.240 | 127,552 | -0.02(-0.47%) |
| Apr 05, 2013 | 4.260 | 4.390 | 4.210 | 4.260 | 205,393 | -0.07(-1.62%) |
| Apr 04, 2013 | 4.200 | 4.342 | 4.200 | 4.330 | 62,035 | +0.13(+3.10%) |
| Apr 03, 2013 | 4.240 | 4.309 | 4.170 | 4.200 | 133,250 | -0.01(-0.24%) |
| Apr 02, 2013 | 4.380 | 4.440 | 4.200 | 4.210 | 137,043 | -0.14(-3.22%) |
| Apr 01, 2013 | 4.330 | 4.670 | 4.260 | 4.350 | 485,562 | -0.02(-0.46%) |
| Mar 28, 2013 | 4.360 | 4.400 | 4.230 | 4.370 | 227,123 | +0.02(+0.46%) |
| Mar 27, 2013 | 4.290 | 4.410 | 4.170 | 4.350 | 161,931 | +0.02(+0.46%) |
| Mar 26, 2013 | 4.380 | 4.460 | 4.235 | 4.330 | 81,985 | -0.05(-1.14%) |
| Mar 25, 2013 | 4.300 | 4.450 | 4.260 | 4.380 | 130,498 | +0.02(+0.46%) |
| Mar 22, 2013 | 4.310 | 4.370 | 4.270 | 4.360 | 121,679 | +0.08(+1.87%) |
| Mar 21, 2013 | 4.330 | 4.340 | 4.250 | 4.280 | 70,336 | -0.06(-1.38%) |
| Mar 20, 2013 | 4.280 | 4.350 | 4.230 | 4.340 | 50,812 | +0.11(+2.60%) |
| Mar 19, 2013 | 4.300 | 4.380 | 4.200 | 4.230 | 163,765 | -0.05(-1.17%) |
| Mar 18, 2013 | 4.150 | 4.300 | 4.120 | 4.280 | 148,660 | +0.07(+1.66%) |
| Mar 15, 2013 | 4.160 | 4.330 | 4.160 | 4.210 | 334,129 | +0.08(+1.94%) |
| Mar 14, 2013 | 4.210 | 4.287 | 4.130 | 4.130 | 367,788 | -0.07(-1.67%) |
| Mar 13, 2013 | 4.240 | 4.250 | 4.150 | 4.200 | 84,971 | -0.02(-0.47%) |
| Mar 12, 2013 | 4.300 | 4.390 | 4.093 | 4.220 | 205,405 | -0.08(-1.86%) |
| Mar 11, 2013 | 4.130 | 4.465 | 4.100 | 4.300 | 334,887 | +0.15(+3.61%) |
| Mar 08, 2013 | 4.180 | 4.190 | 4.080 | 4.150 | 423,468 | +0.00(+0.00%) |
| Mar 07, 2013 | 4.220 | 4.260 | 4.100 | 4.150 | 260,885 | -0.11(-2.58%) |
| Mar 06, 2013 | 4.230 | 4.330 | 4.190 | 4.260 | 379,250 | +0.02(+0.47%) |
| Mar 05, 2013 | 3.960 | 4.510 | 3.870 | 4.240 | 1,007,597 | -0.48(-10.17%) |
| Mar 04, 2013 | 4.690 | 4.740 | 4.560 | 4.720 | 148,336 | +0.03(+0.64%) |
