Casella Waste Sys (NQ: CWST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.99	13.16	12.85	13.04	193,049	-0.06(-0.46%)
Dec 28, 2007	13.36	13.80	12.94	13.10	94,354	-0.17(-1.28%)
Dec 27, 2007	13.68	13.83	13.00	13.27	128,675	-0.39(-2.86%)
Dec 26, 2007	13.61	13.78	13.03	13.66	96,548	+0.04(+0.29%)
Dec 24, 2007	13.95	13.95	12.92	13.62	60,106	-0.27(-1.94%)
Dec 21, 2007	13.68	14.03	13.52	13.89	336,717	+0.39(+2.89%)
Dec 20, 2007	12.91	13.52	12.90	13.50	164,250	+0.75(+5.88%)
Dec 19, 2007	13.33	13.38	12.74	12.75	158,387	-0.58(-4.35%)
Dec 18, 2007	12.78	13.35	12.61	13.33	218,628	+0.64(+5.04%)
Dec 17, 2007	13.33	13.39	12.58	12.69	237,498	-0.75(-5.58%)
Dec 14, 2007	13.66	13.81	13.33	13.44	222,478	-0.34(-2.47%)
Dec 13, 2007	13.89	14.06	13.51	13.78	257,324	-0.33(-2.34%)
Dec 12, 2007	13.54	14.19	13.33	14.11	336,551	+0.96(+7.30%)
Dec 11, 2007	13.69	13.86	13.00	13.15	376,346	-0.46(-3.38%)
Dec 10, 2007	14.89	14.99	13.54	13.61	317,519	-1.28(-8.60%)
Dec 07, 2007	15.32	15.33	14.60	14.89	321,574	-0.36(-2.36%)
Dec 06, 2007	15.50	15.53	14.99	15.25	251,988	+0.13(+0.86%)
Dec 05, 2007	15.20	15.57	14.73	15.12	187,840	+0.19(+1.27%)
Dec 04, 2007	14.80	15.08	14.78	14.93	184,094	-0.04(-0.27%)
Dec 03, 2007	15.21	15.21	14.92	14.97	203,102	+0.00(+0.00%)
Nov 30, 2007	15.84	15.95	14.89	14.97	293,099	-0.68(-4.35%)
Nov 29, 2007	15.61	16.09	15.50	15.65	140,862	-0.06(-0.38%)
Nov 28, 2007	15.89	16.03	15.30	15.71	221,094	+0.02(+0.13%)
Nov 27, 2007	15.09	15.73	15.09	15.69	114,764	+0.62(+4.11%)
Nov 26, 2007	15.90	15.94	15.07	15.07	154,679	-0.83(-5.22%)
Nov 23, 2007	15.64	16.20	15.64	15.90	60,171	+0.41(+2.65%)
Nov 21, 2007	15.62	15.75	15.37	15.49	158,214	-0.25(-1.59%)
Nov 20, 2007	15.05	15.97	15.05	15.74	275,466	+0.66(+4.38%)
Nov 19, 2007	15.22	15.63	14.92	15.08	248,032	-0.31(-2.01%)
Nov 16, 2007	15.55	15.67	15.26	15.39	141,948	-0.12(-0.77%)
Nov 15, 2007	15.58	15.75	15.25	15.51	245,003	-0.21(-1.34%)
Nov 14, 2007	15.40	15.84	15.31	15.72	255,870	+0.24(+1.55%)
Nov 13, 2007	14.98	15.54	14.72	15.48	126,842	+0.67(+4.52%)
Nov 12, 2007	14.69	15.21	14.49	14.81	199,490	+0.17(+1.16%)
Nov 09, 2007	15.58	15.59	14.43	14.64	164,248	-0.78(-5.06%)
Nov 08, 2007	15.33	15.88	15.00	15.42	139,750	+0.21(+1.38%)
Nov 07, 2007	15.47	15.60	15.21	15.21	255,276	-0.42(-2.69%)
Nov 06, 2007	15.71	15.71	15.36	15.63	328,517	+0.01(+0.06%)
Nov 05, 2007	15.10	15.91	14.83	15.62	591,175	+1.13(+7.80%)
Nov 02, 2007	14.16	14.55	13.80	14.49	112,612	+0.52(+3.72%)
Nov 01, 2007	14.60	14.60	13.77	13.97	256,549	-0.76(-5.16%)
Oct 31, 2007	14.88	14.88	14.31	14.73	167,187	-0.06(-0.41%)
Oct 30, 2007	14.75	14.84	14.39	14.79	231,705	+0.01(+0.07%)
Oct 29, 2007	14.73	14.87	14.60	14.78	97,261	+0.14(+0.96%)
Oct 26, 2007	14.89	14.92	14.55	14.64	92,957	-0.11(-0.75%)
Oct 25, 2007	14.75	14.80	14.57	14.75	169,606	+0.02(+0.14%)
Oct 24, 2007	14.85	14.86	14.41	14.73	197,445	-0.05(-0.34%)
Oct 23, 2007	14.50	15.03	14.37	14.78	510,919	+0.34(+2.35%)
Oct 22, 2007	13.70	14.52	13.70	14.44	164,500	+0.61(+4.41%)
Oct 19, 2007	14.30	14.50	13.80	13.83	216,302	-0.47(-3.29%)
Oct 18, 2007	14.53	14.69	14.20	14.30	221,759	-0.22(-1.52%)
Oct 17, 2007	14.54	14.60	14.35	14.52	123,583	+0.09(+0.62%)
Oct 16, 2007	14.17	14.56	14.15	14.43	173,980	+0.28(+1.98%)
Oct 15, 2007	14.21	14.40	14.00	14.15	168,974	-0.09(-0.63%)
Oct 12, 2007	14.41	14.41	14.17	14.24	70,686	-0.12(-0.84%)
Oct 11, 2007	14.38	14.55	14.20	14.36	104,550	+0.08(+0.56%)
Oct 10, 2007	14.49	14.55	14.22	14.28	140,173	-0.20(-1.38%)
Oct 09, 2007	14.49	14.54	14.25	14.48	202,653	+0.06(+0.42%)
Oct 08, 2007	14.63	14.89	14.25	14.42	131,131	-0.07(-0.48%)
Oct 05, 2007	14.62	14.65	14.36	14.49	431,828	+0.04(+0.28%)
Oct 04, 2007	14.88	14.91	14.35	14.45	390,405	-0.03(-0.21%)
Oct 03, 2007	14.26	14.79	13.78	14.48	316,409	+0.11(+0.77%)
Oct 02, 2007	13.97	14.70	13.20	14.37	902,227	+0.54(+3.90%)

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.