NASDAQ:CWST
$79.46
(
-0.563%
)
Friday, 27th Jan 2023
Casella Waste Systems Stock Price (Quote)
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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.