GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Casella Waste Systems Stock Price (Quote) NASDAQ:CWST

$65.81 ( 0.23% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $65.35 $69.60 Friday, 11th Jun 2021 CWST stock ended at $65.81. This is 0.23% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.48% from a day low at $65.41 to a day high of $66.38.
90 days $62.32 $69.60
52 weeks $47.44 $69.60

Historical Casella Waste Systems prices

Date Open High Low Close Volume
2021-06-11 $65.66 $66.38 $65.41 $65.81 80 222
2021-06-10 $66.21 $66.31 $65.36 $65.66 126 907
2021-06-09 $66.47 $66.81 $65.89 $66.04 105 622
2021-06-08 $66.05 $66.57 $65.66 $66.14 94 732
2021-06-07 $66.03 $66.34 $65.86 $66.02 125 540
2021-06-04 $66.37 $66.40 $65.51 $66.03 114 480
2021-06-03 $66.46 $66.46 $65.63 $66.22 78 993
2021-06-02 $67.33 $67.33 $66.07 $66.56 136 281
2021-06-01 $67.58 $68.82 $66.79 $67.05 178 504
2021-05-28 $67.19 $67.79 $66.86 $67.43 99 878
2021-05-27 $67.52 $67.52 $66.66 $66.96 180 325
2021-05-26 $67.98 $68.31 $67.00 $67.11 143 789
2021-05-25 $68.44 $68.46 $67.43 $67.67 231 325
2021-05-24 $68.68 $68.95 $68.28 $68.48 88 688
2021-05-21 $69.60 $69.60 $68.14 $68.45 109 041
2021-05-20 $67.28 $69.13 $66.60 $69.09 268 093
2021-05-19 $67.55 $67.55 $66.45 $67.31 105 782
2021-05-18 $68.43 $69.04 $67.93 $68.01 171 189
2021-05-17 $68.43 $68.84 $67.97 $68.49 171 126
2021-05-14 $66.80 $68.87 $66.64 $68.65 201 968
2021-05-13 $65.73 $67.01 $65.73 $66.57 155 033
2021-05-12 $66.33 $66.56 $65.35 $65.75 218 630
2021-05-11 $66.95 $67.49 $66.40 $66.85 119 743
2021-05-10 $67.99 $68.64 $67.42 $67.49 123 409
2021-05-07 $67.45 $68.53 $67.45 $67.97 115 771
2021-05-06 $67.40 $67.82 $66.73 $67.41 169 900
2021-05-05 $67.27 $67.84 $66.20 $67.28 112 285
2021-05-04 $67.44 $67.62 $66.59 $67.08 134 455
2021-05-03 $67.80 $68.29 $67.43 $67.63 125 462
2021-04-30 $67.10 $67.90 $66.61 $67.11 217 428
2021-04-29 $66.78 $67.61 $66.55 $67.15 221 610
2021-04-28 $66.74 $66.88 $66.09 $66.67 229 710
2021-04-27 $66.29 $66.67 $65.94 $66.41 171 654
2021-04-26 $68.21 $68.21 $66.46 $66.50 135 315
2021-04-23 $67.23 $68.34 $67.23 $68.00 411 558
2021-04-22 $67.79 $68.39 $66.86 $67.18 274 301
2021-04-21 $67.76 $68.48 $67.66 $67.94 91 508
2021-04-20 $67.55 $68.41 $67.16 $67.66 108 076
2021-04-19 $66.94 $67.93 $66.51 $67.63 165 020
2021-04-16 $67.30 $67.56 $66.88 $67.14 164 625
2021-04-15 $67.39 $67.90 $66.31 $66.82 247 464
2021-04-14 $67.11 $67.42 $66.69 $67.35 197 768
2021-04-13 $65.19 $67.80 $65.00 $67.10 499 061
2021-04-12 $66.28 $66.28 $65.42 $65.50 162 673
2021-04-09 $65.11 $66.02 $64.43 $65.62 172 505
2021-04-08 $65.41 $65.43 $64.50 $64.91 185 958
2021-04-07 $65.72 $65.90 $64.95 $65.03 213 884
2021-04-06 $65.30 $65.80 $65.02 $65.37 143 536
2021-04-05 $65.71 $66.28 $65.38 $65.49 226 149
2021-04-01 $63.58 $65.49 $63.42 $65.18 307 685

About Casella Waste Systems

Casella Waste Systems, Inc., together with its subsidiaries, operates as a vertically-integrated solid waste services company in the northeastern United States. The company operates through Eastern Region, Western Region, Recycling, and Other segments. It provides resource management services primarily in the areas of solid waste collection and disposal, transfer, recycling, and organics services to residential, commercial, municipal, and industr... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT