Casella Waste Systems Stock Price (Quote) NASDAQ:CWST
$72.30 ( -1.47% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $63.90 | $73.80 | Tuesday, 5th Jul 2022 CWST stock ended at $72.30. This is 1.47% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.88% from a day low at $70.54 to a day high of $73.28. |
90 days | $63.90 | $92.20 | |
52 weeks | $62.47 | $92.75 |
Historical Casella Waste Systems prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $72.50 | $73.28 | $70.54 | $72.30 | 170 535 |
2022-07-01 | $73.23 | $73.64 | $72.49 | $73.38 | 134 544 |
2022-06-30 | $71.17 | $72.73 | $70.61 | $72.68 | 316 341 |
2022-06-29 | $70.05 | $71.67 | $69.18 | $71.66 | 171 328 |
2022-06-28 | $72.50 | $73.01 | $69.90 | $70.01 | 147 882 |
2022-06-27 | $72.70 | $73.80 | $72.37 | $72.56 | 211 280 |
2022-06-24 | $70.48 | $72.74 | $70.36 | $72.57 | 450 074 |
2022-06-23 | $68.50 | $70.12 | $68.30 | $70.06 | 205 087 |
2022-06-22 | $66.95 | $68.78 | $66.50 | $68.38 | 182 130 |
2022-06-21 | $66.53 | $67.56 | $66.13 | $67.18 | 177 326 |
2022-06-17 | $66.87 | $67.20 | $65.27 | $66.06 | 459 906 |
2022-06-16 | $65.33 | $66.05 | $63.90 | $65.62 | 303 695 |
2022-06-15 | $66.75 | $67.71 | $65.31 | $66.30 | 269 874 |
2022-06-14 | $66.56 | $66.73 | $65.65 | $66.05 | 195 713 |
2022-06-13 | $67.34 | $67.83 | $65.86 | $66.71 | 295 442 |
2022-06-10 | $69.29 | $69.85 | $68.17 | $68.77 | 271 579 |
2022-06-09 | $70.59 | $71.10 | $69.69 | $69.98 | 201 434 |
2022-06-08 | $72.92 | $72.92 | $70.60 | $70.84 | 132 683 |
2022-06-07 | $71.15 | $73.10 | $70.61 | $72.92 | 148 416 |
2022-06-06 | $72.94 | $73.69 | $71.45 | $71.71 | 175 944 |
2022-06-03 | $72.78 | $72.97 | $71.87 | $72.71 | 150 183 |
2022-06-02 | $72.02 | $73.46 | $71.71 | $73.38 | 138 405 |
2022-06-01 | $71.87 | $72.50 | $70.99 | $72.00 | 177 128 |
2022-05-31 | $72.38 | $73.03 | $71.02 | $71.58 | 251 220 |
2022-05-27 | $70.99 | $73.32 | $70.63 | $72.81 | 178 497 |
2022-05-26 | $70.29 | $71.13 | $70.27 | $70.54 | 203 998 |
2022-05-25 | $69.68 | $70.25 | $68.77 | $69.70 | 166 166 |
2022-05-24 | $69.73 | $70.23 | $68.97 | $69.92 | 123 703 |
2022-05-23 | $69.20 | $70.39 | $68.92 | $69.85 | 199 274 |
2022-05-20 | $69.69 | $70.01 | $67.52 | $69.27 | 337 015 |
2022-05-19 | $67.98 | $69.67 | $67.07 | $68.92 | 228 339 |
2022-05-18 | $69.95 | $71.30 | $68.18 | $68.46 | 162 268 |
2022-05-17 | $70.91 | $71.30 | $69.85 | $70.66 | 186 702 |
2022-05-16 | $70.13 | $71.30 | $69.86 | $70.05 | 192 803 |
2022-05-13 | $68.93 | $70.82 | $68.75 | $70.29 | 307 525 |
2022-05-12 | $70.93 | $71.27 | $67.41 | $68.67 | 322 844 |
2022-05-11 | $70.72 | $73.11 | $70.20 | $70.64 | 338 537 |
2022-05-10 | $72.08 | $72.81 | $69.04 | $70.79 | 350 711 |
2022-05-09 | $73.60 | $73.87 | $71.00 | $71.25 | 250 641 |
2022-05-06 | $75.38 | $75.88 | $73.57 | $74.43 | 200 484 |
2022-05-05 | $76.28 | $76.69 | $74.77 | $75.72 | 301 402 |
2022-05-04 | $77.14 | $77.14 | $74.74 | $76.72 | 305 944 |
2022-05-03 | $78.24 | $80.18 | $76.48 | $76.70 | 314 594 |
2022-05-02 | $81.96 | $83.01 | $77.08 | $77.58 | 560 768 |
2022-04-29 | $86.16 | $86.16 | $82.07 | $82.24 | 359 047 |
2022-04-28 | $87.98 | $87.99 | $86.48 | $86.92 | 246 379 |
2022-04-27 | $85.77 | $87.82 | $85.77 | $87.10 | 326 729 |
2022-04-26 | $84.21 | $86.46 | $84.21 | $85.86 | 281 213 |
2022-04-25 | $84.12 | $84.65 | $82.56 | $84.58 | 248 470 |
2022-04-22 | $87.35 | $87.35 | $84.24 | $84.49 | 184 200 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.