NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$94.32
-0.670 (-0.705%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.15 | $100.29 | Thursday, 25th Apr 2024 CWST stock ended at $94.32. This is 0.705% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.43% from a day low at $93.59 to a day high of $94.93. |
| 90 days | $84.45 | $100.29 | |
| 52 weeks | $72.99 | $100.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $94.72 | $94.93 | $93.59 | $94.32 | 314 778 |
| Apr 24, 2024 | $95.16 | $96.30 | $94.15 | $94.99 | 179 613 |
| Apr 23, 2024 | $94.65 | $96.02 | $93.23 | $95.43 | 158 559 |
| Apr 22, 2024 | $93.81 | $94.84 | $93.77 | $94.09 | 150 691 |
| Apr 19, 2024 | $92.45 | $93.62 | $92.38 | $93.43 | 207 674 |
| Apr 18, 2024 | $92.52 | $93.04 | $92.15 | $92.37 | 213 886 |
| Apr 17, 2024 | $94.95 | $94.95 | $92.40 | $92.45 | 332 010 |
| Apr 16, 2024 | $95.64 | $96.04 | $94.21 | $94.31 | 232 810 |
| Apr 15, 2024 | $95.55 | $95.86 | $94.45 | $95.64 | 270 889 |
| Apr 12, 2024 | $96.56 | $97.30 | $94.09 | $95.24 | 359 287 |
| Apr 11, 2024 | $96.77 | $97.72 | $96.27 | $97.18 | 211 574 |
| Apr 10, 2024 | $94.73 | $96.97 | $94.73 | $96.64 | 270 064 |
| Apr 09, 2024 | $96.22 | $96.93 | $95.56 | $96.72 | 153 167 |
| Apr 08, 2024 | $94.51 | $96.01 | $94.40 | $95.66 | 174 570 |
| Apr 05, 2024 | $93.58 | $94.96 | $93.58 | $94.49 | 169 177 |
| Apr 04, 2024 | $94.89 | $95.66 | $93.43 | $93.86 | 248 533 |
| Apr 03, 2024 | $94.49 | $95.52 | $94.19 | $94.28 | 334 343 |
| Apr 02, 2024 | $96.38 | $97.20 | $94.56 | $95.04 | 327 740 |
| Apr 01, 2024 | $99.10 | $99.10 | $96.76 | $97.25 | 169 898 |
| Mar 28, 2024 | $99.02 | $100.29 | $98.54 | $98.87 | 316 274 |
| Mar 27, 2024 | $96.68 | $98.89 | $96.68 | $98.78 | 272 449 |
| Mar 26, 2024 | $96.80 | $96.80 | $95.74 | $96.11 | 202 293 |
| Mar 25, 2024 | $97.50 | $98.16 | $96.39 | $96.39 | 192 858 |
| Mar 22, 2024 | $99.00 | $99.06 | $97.03 | $97.10 | 219 297 |
| Mar 21, 2024 | $97.50 | $99.39 | $96.97 | $98.69 | 215 669 |
