Casella Waste Sys (NQ: CWST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	99.50	101.28	97.80	97.88	421,386	-3.41(-3.37%)
Oct 30, 2024	102.25	103.06	101.12	101.29	324,141	-1.12(-1.09%)
Oct 29, 2024	100.39	102.70	100.39	102.41	306,602	+1.38(+1.37%)
Oct 28, 2024	100.51	101.51	100.33	101.03	235,291	+1.02(+1.02%)
Oct 25, 2024	102.39	103.43	99.75	100.01	201,426	-2.15(-2.10%)
Oct 24, 2024	103.41	103.57	102.14	102.16	285,523	-0.98(-0.95%)
Oct 23, 2024	102.72	103.39	102.52	103.14	292,613	+0.00(+0.00%)
Oct 22, 2024	103.55	104.11	102.86	103.14	237,852	-0.96(-0.92%)
Oct 21, 2024	104.47	105.04	103.16	104.10	366,926	+0.03(+0.03%)
Oct 18, 2024	106.12	106.55	103.55	104.07	404,897	-2.23(-2.10%)
Oct 17, 2024	105.89	106.47	105.32	106.30	331,582	+0.68(+0.64%)
Oct 16, 2024	104.43	105.62	104.30	105.62	532,604	+1.73(+1.67%)
Oct 15, 2024	102.61	104.22	102.61	103.89	415,067	+1.72(+1.68%)
Oct 14, 2024	100.88	102.37	100.88	102.17	364,268	+1.16(+1.15%)
Oct 11, 2024	98.98	101.04	98.81	101.01	415,703	+1.99(+2.01%)
Oct 10, 2024	98.43	99.14	97.84	99.02	328,532	-0.21(-0.21%)
Oct 09, 2024	98.27	99.95	97.47	99.23	263,711	+0.93(+0.95%)
Oct 08, 2024	98.12	98.78	97.27	98.30	263,349	+0.80(+0.82%)
Oct 07, 2024	98.27	98.27	97.05	97.50	283,255	-1.45(-1.47%)
Oct 04, 2024	99.97	100.15	98.84	98.95	202,441	-0.30(-0.30%)
Oct 03, 2024	98.26	99.81	97.78	99.25	273,631	+0.99(+1.01%)
Oct 02, 2024	98.37	98.69	97.77	98.26	173,257	-0.26(-0.26%)
Oct 01, 2024	99.10	99.48	97.66	98.52	302,183	-0.97(-0.97%)
Sep 30, 2024	98.06	99.63	97.68	99.49	322,433	+1.13(+1.15%)
Sep 27, 2024	98.42	99.89	98.33	98.36	520,431	+0.10(+0.10%)
Sep 26, 2024	100.38	100.68	98.23	98.26	327,089	-1.75(-1.75%)
Sep 25, 2024	100.15	100.19	99.35	100.01	406,706	-0.12(-0.12%)
Sep 24, 2024	99.85	100.66	98.89	100.13	408,099	+0.03(+0.03%)
Sep 23, 2024	100.20	100.90	99.31	100.10	474,409	+0.27(+0.27%)
Sep 20, 2024	101.73	101.74	98.33	99.83	1,512,190	-1.40(-1.38%)
Sep 19, 2024	102.00	102.02	100.92	101.23	995,870	+0.67(+0.67%)
Sep 18, 2024	101.36	101.94	99.90	100.56	3,232,179	-6.17(-5.78%)
Sep 17, 2024	108.68	109.08	106.68	106.73	217,433	-1.67(-1.54%)
Sep 16, 2024	108.38	108.73	107.57	108.40	170,345	+0.34(+0.31%)
Sep 13, 2024	107.35	108.48	106.23	108.06	165,836	+1.65(+1.55%)
Sep 12, 2024	105.05	106.53	103.96	106.41	161,099	+1.66(+1.58%)
Sep 11, 2024	104.56	105.14	102.38	104.75	192,463	-0.44(-0.42%)
Sep 10, 2024	105.84	106.41	104.10	105.19	322,197	-0.18(-0.17%)
Sep 09, 2024	104.40	105.85	103.56	105.37	205,187	+1.82(+1.76%)
Sep 06, 2024	104.98	105.43	103.08	103.55	216,898	-1.15(-1.10%)
Sep 05, 2024	105.20	105.20	103.42	104.70	159,782	-0.54(-0.51%)
Sep 04, 2024	104.75	105.42	104.35	105.24	153,863	+0.49(+0.47%)

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.