Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Casella Waste Systems Stock Price (Quote) NASDAQ:CWST
$76.31 ( -2.60% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.00 | $86.41 | Friday, 14th Jan 2022 CWST stock ended at $76.31. This is 2.6% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 2.50% from a day low at $76.00 to a day high of $77.90. |
| 90 days | $76.00 | $89.84 | |
| 52 weeks | $53.89 | $89.84 |
Historical Casella Waste Systems prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $77.67 | $77.90 | $76.00 | $76.31 | 242 764 |
| 2022-01-13 | $79.05 | $79.99 | $78.33 | $78.35 | 165 159 |
| 2022-01-12 | $79.23 | $79.85 | $78.56 | $78.92 | 225 252 |
| 2022-01-11 | $79.52 | $80.06 | $77.67 | $78.82 | 306 297 |
| 2022-01-10 | $79.15 | $79.73 | $78.04 | $79.66 | 253 110 |
| 2022-01-07 | $82.86 | $83.07 | $80.27 | $80.30 | 175 892 |
| 2022-01-06 | $82.72 | $83.56 | $81.82 | $83.02 | 237 500 |
| 2022-01-05 | $84.32 | $84.52 | $82.51 | $82.72 | 335 054 |
| 2022-01-04 | $84.04 | $84.45 | $83.32 | $84.12 | 262 626 |
| 2022-01-03 | $85.29 | $85.59 | $81.18 | $83.65 | 235 030 |
| 2021-12-31 | $84.69 | $85.97 | $84.38 | $85.42 | 137 744 |
| 2021-12-30 | $86.40 | $86.40 | $84.72 | $84.97 | 143 276 |
| 2021-12-29 | $84.77 | $86.41 | $84.69 | $86.35 | 148 718 |
| 2021-12-28 | $84.50 | $84.97 | $83.68 | $84.50 | 186 357 |
| 2021-12-27 | $83.87 | $84.15 | $83.31 | $84.10 | 461 546 |
| 2021-12-23 | $83.51 | $84.27 | $83.41 | $83.49 | 110 306 |
| 2021-12-22 | $81.78 | $83.20 | $81.45 | $83.16 | 172 526 |
| 2021-12-21 | $82.60 | $82.60 | $81.00 | $81.70 | 231 703 |
| 2021-12-20 | $82.15 | $82.35 | $80.66 | $81.91 | 217 030 |
| 2021-12-17 | $83.70 | $83.88 | $81.60 | $82.89 | 374 465 |
| 2021-12-16 | $84.21 | $84.87 | $82.84 | $83.85 | 238 985 |
| 2021-12-15 | $82.16 | $84.08 | $81.44 | $83.80 | 267 506 |
| 2021-12-14 | $81.35 | $82.47 | $80.56 | $82.02 | 181 924 |
| 2021-12-13 | $83.12 | $83.40 | $81.46 | $81.65 | 193 669 |
| 2021-12-10 | $82.66 | $83.23 | $82.03 | $82.83 | 214 637 |
| 2021-12-09 | $84.81 | $85.23 | $81.83 | $82.25 | 218 826 |
| 2021-12-08 | $85.15 | $85.46 | $83.65 | $85.07 | 224 540 |
| 2021-12-07 | $85.70 | $86.18 | $84.40 | $84.75 | 312 525 |
| 2021-12-06 | $86.07 | $86.07 | $83.73 | $84.58 | 222 641 |
| 2021-12-03 | $86.66 | $86.66 | $84.02 | $84.76 | 253 783 |
| 2021-12-02 | $84.08 | $86.84 | $83.96 | $86.27 | 222 617 |
| 2021-12-01 | $86.02 | $87.04 | $83.87 | $83.88 | 164 811 |
| 2021-11-30 | $86.76 | $87.61 | $84.51 | $84.78 | 202 292 |
| 2021-11-29 | $86.48 | $87.79 | $86.08 | $87.28 | 174 704 |
| 2021-11-26 | $87.47 | $88.53 | $85.40 | $85.65 | 131 748 |
| 2021-11-24 | $88.61 | $89.24 | $87.83 | $89.06 | 148 968 |
| 2021-11-23 | $87.59 | $89.25 | $87.29 | $89.01 | 220 502 |
| 2021-11-22 | $87.35 | $88.66 | $87.01 | $87.68 | 260 888 |
| 2021-11-19 | $87.63 | $88.51 | $86.69 | $86.88 | 234 716 |
| 2021-11-18 | $89.65 | $89.65 | $87.68 | $87.90 | 180 952 |
| 2021-11-17 | $88.06 | $89.84 | $87.76 | $89.55 | 253 596 |
| 2021-11-16 | $86.85 | $88.26 | $86.51 | $88.06 | 155 716 |
| 2021-11-15 | $87.24 | $87.35 | $86.34 | $86.87 | 159 246 |
| 2021-11-12 | $87.35 | $87.37 | $86.54 | $87.01 | 171 825 |
| 2021-11-11 | $87.44 | $87.45 | $86.48 | $86.80 | 110 681 |
| 2021-11-10 | $86.15 | $87.17 | $86.07 | $87.06 | 110 169 |
| 2021-11-09 | $86.18 | $86.98 | $85.29 | $86.44 | 124 793 |
| 2021-11-08 | $86.30 | $86.77 | $85.20 | $85.91 | 178 881 |
| 2021-11-05 | $85.52 | $88.00 | $85.52 | $85.99 | 240 585 |
| 2021-11-04 | $86.25 | $87.92 | $85.70 | $87.25 | 276 171 |
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... 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!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
