and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
