$79.46 (-0.563%)

Volume: 114.976k

Closed: Jan 27, 2023

Hollow Logo Score: -1.567
Casella Waste Systems Stock
$79.46 (-0.563%)

Volume: 114.976k

Closed: Jan 27, 2023

Score Hollow Logo -1.567
NASDAQ:CWST

Casella Waste Systems Stock Price (Quote)

$79.46 ( -0.563% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $74.45 $83.75 Friday, 27th Jan 2023 CWST stock ended at $79.46. This is 0.563% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.86% from a day low at $78.70 to a day high of $80.16.
90 days $74.45 $88.02
52 weeks $63.90 $92.75

Historical Casella Waste Systems prices

Date Open High Low Close Volume
2023-01-27 $79.64 $80.16 $78.70 $79.46 114 976
2023-01-26 $81.76 $81.89 $79.72 $79.91 145 838
2023-01-25 $80.44 $81.10 $79.79 $81.04 128 939
2023-01-24 $79.54 $80.92 $79.48 $80.80 118 014
2023-01-23 $79.85 $80.59 $79.34 $80.00 117 535
2023-01-20 $78.01 $79.82 $76.97 $79.58 267 000
2023-01-19 $78.30 $78.95 $77.24 $77.35 183 200
2023-01-18 $79.37 $79.94 $77.73 $78.86 170 500
2023-01-17 $78.24 $79.23 $78.24 $78.96 208 100
2023-01-13 $76.30 $78.28 $74.45 $77.77 332 800
2023-01-12 $82.06 $82.06 $78.81 $79.00 224 100
2023-01-11 $82.44 $83.75 $81.07 $81.67 274 027
2023-01-10 $81.05 $82.44 $79.67 $82.07 209 300
2023-01-09 $79.41 $80.45 $78.98 $79.32 166 527
2023-01-06 $76.98 $79.44 $76.23 $79.31 277 040
2023-01-05 $77.59 $77.70 $76.19 $76.23 99 638
2023-01-04 $78.86 $79.68 $77.81 $78.17 140 075
2023-01-03 $80.15 $80.15 $77.48 $78.84 253 849
2022-12-30 $80.10 $80.42 $78.48 $79.31 154 218
2022-12-29 $79.01 $80.93 $78.26 $80.64 143 645
2022-12-28 $80.35 $80.73 $77.96 $78.22 128 672
2022-12-27 $80.95 $81.01 $79.47 $80.34 110 614
2022-12-23 $79.55 $80.91 $79.41 $80.70 96 878
2022-12-22 $79.72 $79.96 $78.60 $79.88 99 116
2022-12-21 $79.87 $80.93 $79.48 $80.49 144 876
2022-12-20 $78.51 $80.58 $77.59 $79.33 123 628
2022-12-19 $81.14 $81.14 $78.39 $78.92 152 860
2022-12-16 $81.11 $81.72 $80.02 $81.44 323 966
2022-12-15 $83.64 $84.75 $81.57 $81.68 168 922
2022-12-14 $84.79 $86.51 $84.00 $84.32 139 859
2022-12-13 $85.99 $86.41 $84.01 $85.14 176 892
2022-12-12 $83.84 $84.62 $83.18 $84.06 260 307
2022-12-09 $83.35 $84.19 $82.04 $83.60 99 026
2022-12-08 $82.90 $83.76 $82.62 $83.55 108 813
2022-12-07 $82.43 $84.36 $82.36 $82.76 182 027
2022-12-06 $85.41 $85.41 $81.70 $82.35 162 024
2022-12-05 $85.65 $85.72 $84.21 $85.47 147 510
2022-12-02 $84.78 $88.02 $83.72 $86.63 136 727
2022-12-01 $86.74 $87.31 $84.44 $85.57 117 099
2022-11-30 $83.16 $86.19 $82.78 $86.09 188 450
2022-11-29 $85.18 $85.18 $83.07 $83.41 180 952
2022-11-28 $84.65 $85.56 $84.57 $84.93 174 253
2022-11-25 $85.56 $86.32 $85.01 $85.17 59 130
2022-11-23 $85.17 $85.48 $84.59 $85.07 133 832
2022-11-22 $83.75 $85.43 $83.57 $85.04 211 944
2022-11-21 $82.26 $83.67 $82.26 $83.04 71 363
2022-11-18 $82.22 $82.99 $81.62 $82.53 60 169
2022-11-17 $79.93 $80.85 $79.77 $80.52 50 403
2022-11-16 $79.57 $81.29 $79.57 $80.79 63 367
2022-11-15 $80.76 $81.44 $79.27 $80.12 125 260

Hot Stocks To Watch:

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