NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$98.87
+0.0900 (+0.0911%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $88.89 | $100.29 | Thursday, 28th Mar 2024 CWST stock ended at $98.87. This is 0.0911% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.78% from a day low at $98.54 to a day high of $100.29. |
90 days | $80.04 | $100.29 | |
52 weeks | $72.99 | $100.29 |
Historical Casella Waste Systems prices
Date | Open | High | Low | Close | Volume |
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 |