Casella Waste Sys (NQ: CWST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	7.520	7.660	7.280	7.330	162,386	-0.15(-2.01%)
Feb 25, 2011	6.980	7.510	6.840	7.480	138,796	+0.52(+7.47%)
Feb 24, 2011	7.080	7.100	6.880	6.960	199,193	-0.14(-1.97%)
Feb 23, 2011	7.110	7.220	7.000	7.100	109,807	+0.02(+0.28%)
Feb 22, 2011	7.410	7.450	6.980	7.080	185,050	-0.42(-5.60%)
Feb 18, 2011	7.560	7.630	7.410	7.500	126,836	+0.00(+0.00%)
Feb 17, 2011	7.420	7.500	7.300	7.500	124,359	+0.09(+1.28%)
Feb 16, 2011	7.330	7.420	7.260	7.405	127,604	+0.14(+1.86%)
Feb 15, 2011	7.410	7.430	7.240	7.270	218,291	-0.17(-2.28%)
Feb 14, 2011	7.510	7.540	7.400	7.440	168,627	-0.10(-1.33%)
Feb 11, 2011	7.310	7.580	7.310	7.540	186,731	+0.16(+2.17%)
Feb 10, 2011	7.330	7.450	7.270	7.380	130,601	-0.03(-0.40%)
Feb 09, 2011	7.420	7.460	7.350	7.410	165,536	-0.06(-0.80%)
Feb 08, 2011	7.630	7.630	7.330	7.470	300,789	-0.20(-2.61%)
Feb 07, 2011	7.750	7.790	7.600	7.670	342,013	-0.18(-2.29%)
Feb 04, 2011	8.040	8.090	7.820	7.850	242,666	-0.17(-2.12%)
Feb 03, 2011	7.820	8.070	7.800	8.020	182,175	+0.02(+0.25%)
Feb 02, 2011	8.190	8.270	7.960	8.000	147,062	-0.19(-2.32%)
Feb 01, 2011	8.080	8.290	8.080	8.190	296,272	+0.17(+2.12%)
Jan 31, 2011	7.880	8.120	7.770	8.020	344,581	+0.32(+4.16%)
Jan 28, 2011	7.870	8.000	7.630	7.700	345,500	-0.31(-3.87%)
Jan 27, 2011	8.140	8.140	7.910	8.010	312,351	-0.12(-1.48%)
Jan 26, 2011	8.110	8.150	7.760	8.130	422,015	+0.09(+1.12%)
Jan 25, 2011	7.900	8.180	7.600	8.040	555,315	+0.50(+6.63%)
Jan 24, 2011	6.790	7.780	6.770	7.540	714,426	+1.28(+20.45%)
Jan 21, 2011	6.370	6.400	6.250	6.260	78,499	-0.08(-1.26%)
Jan 20, 2011	6.400	6.430	6.340	6.340	59,416	-0.13(-2.01%)
Jan 19, 2011	6.820	6.820	6.310	6.470	122,218	-0.33(-4.85%)
Jan 18, 2011	7.110	7.130	6.730	6.800	97,648	-0.36(-5.03%)
Jan 14, 2011	6.880	7.160	6.880	7.160	87,271	+0.30(+4.37%)
Jan 13, 2011	6.770	6.900	6.680	6.860	63,457	+0.09(+1.33%)
Jan 12, 2011	6.730	6.770	6.660	6.770	47,656	+0.12(+1.80%)
Jan 11, 2011	6.570	6.680	6.530	6.650	68,010	+0.09(+1.33%)
Jan 10, 2011	6.840	6.880	6.490	6.562	175,767	-0.34(-4.89%)
Jan 07, 2011	7.050	7.080	6.810	6.900	75,984	-0.15(-2.13%)
Jan 06, 2011	7.220	7.220	6.980	7.050	90,875	-0.17(-2.35%)
Jan 05, 2011	6.900	7.260	6.890	7.220	115,932	+0.33(+4.79%)
Jan 04, 2011	7.230	7.240	6.810	6.890	165,012	-0.31(-4.31%)
Jan 03, 2011	7.120	7.240	7.120	7.200	91,564	+0.11(+1.55%)
Dec 31, 2010	7.050	7.230	7.040	7.090	75,664	+0.01(+0.14%)
Dec 30, 2010	7.220	7.250	7.080	7.080	135,312	-0.11(-1.53%)
Dec 29, 2010	7.100	7.250	7.050	7.190	81,328	+0.13(+1.84%)
Dec 28, 2010	7.130	7.190	7.030	7.060	69,710	-0.04(-0.56%)
Dec 27, 2010	7.000	7.170	6.910	7.100	115,527	+0.13(+1.87%)
Dec 23, 2010	6.800	6.990	6.800	6.970	60,997	+0.16(+2.35%)
Dec 22, 2010	6.890	6.940	6.760	6.810	84,604	-0.04(-0.58%)
Dec 21, 2010	6.870	6.900	6.770	6.850	227,363	+0.00(+0.00%)
Dec 20, 2010	6.790	6.990	6.750	6.850	173,602	+0.16(+2.39%)
Dec 17, 2010	6.750	6.770	6.690	6.690	178,848	-0.05(-0.74%)
Dec 16, 2010	6.530	6.780	6.430	6.740	140,611	+0.18(+2.74%)
Dec 15, 2010	6.120	6.580	6.060	6.560	234,678	-0.22(-3.24%)
Dec 14, 2010	6.750	6.870	6.570	6.780	232,758	+0.08(+1.19%)
Dec 13, 2010	6.410	6.800	6.410	6.700	316,050	+0.43(+6.86%)
Dec 10, 2010	5.960	6.290	5.950	6.270	208,340	+0.29(+4.85%)
Dec 09, 2010	5.920	6.000	5.850	5.980	113,447	+0.12(+2.05%)
Dec 08, 2010	5.530	5.980	5.530	5.860	194,032	+0.34(+6.16%)
Dec 07, 2010	5.210	5.550	5.200	5.520	208,364	+0.34(+6.56%)
Dec 06, 2010	5.040	5.200	5.040	5.180	116,739	+0.14(+2.78%)
Dec 03, 2010	4.970	5.080	4.970	5.040	86,045	+0.03(+0.60%)
Dec 02, 2010	4.470	5.050	4.470	5.010	194,418	+0.56(+12.58%)

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.