$92.37 (0.119%)

Volume: 134.013k

Closed: May 26, 2023

Hollow Logo Score: 1.832
Casella Waste Systems Stock
$92.37 (0.119%)

Volume: 134.013k

Closed: May 26, 2023

Score Hollow Logo 1.832
NASDAQ:CWST

Casella Waste Systems Stock Price (Quote)

$92.37 ( 0.119% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $86.12 $95.75 Friday, 26th May 2023 CWST stock ended at $92.37. This is 0.119% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.14% from a day low at $91.86 to a day high of $92.91.
90 days $75.00 $95.75
52 weeks $63.90 $95.75

Historical Casella Waste Systems prices

Date Open High Low Close Volume
2023-05-26 $92.38 $92.91 $91.86 $92.37 134 013
2023-05-25 $92.76 $93.02 $91.62 $92.26 165 517
2023-05-24 $92.62 $93.51 $92.49 $93.06 172 619
2023-05-23 $93.13 $93.68 $92.20 $92.84 164 264
2023-05-22 $94.45 $94.52 $93.20 $93.57 173 070
2023-05-19 $95.02 $95.14 $94.05 $94.17 274 101
2023-05-18 $95.05 $95.58 $93.87 $94.59 281 310
2023-05-17 $95.46 $95.46 $94.25 $95.03 233 543
2023-05-16 $95.07 $95.75 $94.61 $95.00 231 028
2023-05-15 $94.43 $95.52 $94.05 $95.51 237 843
2023-05-12 $94.20 $95.67 $93.35 $94.53 199 405
2023-05-11 $93.09 $94.82 $93.09 $94.30 225 400
2023-05-10 $92.88 $93.86 $92.42 $93.38 129 825
2023-05-09 $91.20 $92.38 $91.05 $91.86 112 874
2023-05-08 $90.53 $91.55 $90.25 $91.21 135 598
2023-05-05 $89.68 $91.42 $89.68 $90.73 180 497
2023-05-04 $89.16 $89.57 $88.37 $89.06 174 977
2023-05-03 $89.96 $90.98 $88.51 $89.38 145 223
2023-05-02 $89.70 $89.99 $88.42 $89.53 194 000
2023-05-01 $88.94 $90.82 $88.07 $89.60 307 748
2023-04-28 $87.87 $89.42 $86.66 $89.00 319 503
2023-04-27 $86.81 $88.00 $86.23 $87.40 268 478
2023-04-26 $88.92 $89.38 $86.12 $86.57 276 937
2023-04-25 $88.01 $89.75 $87.62 $89.50 203 875
2023-04-24 $89.54 $91.09 $88.18 $88.27 268 889
2023-04-21 $88.11 $89.16 $87.55 $88.99 193 883
2023-04-20 $86.53 $88.07 $86.53 $87.92 167 241
2023-04-19 $85.67 $87.78 $85.67 $87.21 316 934
2023-04-18 $85.95 $86.38 $85.18 $86.05 180 605
2023-04-17 $84.72 $85.75 $84.63 $85.68 115 064
2023-04-14 $85.32 $85.93 $84.17 $84.48 153 177
2023-04-13 $84.85 $85.72 $84.72 $85.69 177 518
2023-04-12 $84.25 $85.35 $84.02 $84.88 214 077
2023-04-11 $83.55 $84.95 $82.93 $83.89 263 272
2023-04-10 $81.35 $83.60 $81.01 $83.55 250 544
2023-04-06 $82.02 $82.10 $81.29 $81.80 109 079
2023-04-05 $81.49 $82.09 $81.02 $81.81 159 094
2023-04-04 $82.09 $82.09 $80.56 $81.18 175 588
2023-04-03 $82.08 $82.39 $80.89 $81.86 246 467
2023-03-31 $81.21 $82.75 $81.21 $82.66 279 384
2023-03-30 $80.51 $81.28 $80.51 $80.79 126 370
2023-03-29 $80.30 $80.94 $80.13 $80.37 212 921
2023-03-28 $78.62 $80.08 $77.96 $79.99 273 968
2023-03-27 $79.26 $79.93 $78.78 $78.99 155 151
2023-03-24 $77.58 $79.14 $77.00 $78.96 165 553
2023-03-23 $77.91 $78.90 $76.81 $77.70 252 224
2023-03-22 $79.04 $79.59 $77.93 $78.00 185 340
2023-03-21 $80.51 $81.49 $78.85 $79.23 292 078
2023-03-20 $79.18 $80.65 $78.95 $79.87 213 306
2023-03-17 $80.89 $81.51 $79.07 $79.15 440 628
Click to get the best stock tips daily for free!

About Casella Waste Systems

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. It offers resource management services primarily in the areas of solid waste collection and disposal, transfer, recycling, and organics services to residential, commercial, municipal, institutional, and industrial customers. The company provides a range of non-hazardous solid waste servic... CWST Profile

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