NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$94.09
+0.660 (+0.706%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.15 | $100.29 | Monday, 22nd Apr 2024 CWST stock ended at $94.09. This is 0.706% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.14% from a day low at $93.77 to a day high of $94.84. |
| 90 days | $84.45 | $100.29 | |
| 52 weeks | $72.99 | $100.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2024 | $94.85 | $96.10 | $94.42 | $96.07 | 406 938 |
| Mar 14, 2024 | $95.00 | $95.41 | $93.77 | $94.49 | 359 500 |
| Mar 13, 2024 | $93.68 | $94.86 | $93.60 | $94.86 | 221 017 |
| Mar 12, 2024 | $93.50 | $94.24 | $93.17 | $93.87 | 187 242 |
| Mar 11, 2024 | $93.11 | $93.85 | $92.06 | $93.82 | 221 511 |
| Mar 08, 2024 | $94.92 | $95.56 | $93.19 | $93.27 | 288 484 |
| Mar 07, 2024 | $93.66 | $94.22 | $93.13 | $94.22 | 256 099 |
| Mar 06, 2024 | $92.35 | $93.15 | $90.96 | $93.11 | 244 663 |
| Mar 05, 2024 | $92.33 | $92.87 | $91.32 | $92.35 | 370 928 |
| Mar 04, 2024 | $91.24 | $92.48 | $90.94 | $92.23 | 272 120 |
| Mar 01, 2024 | $90.08 | $91.14 | $89.80 | $91.11 | 298 725 |
| Feb 29, 2024 | $91.34 | $91.37 | $88.89 | $90.10 | 265 861 |
| Feb 28, 2024 | $90.48 | $91.42 | $90.08 | $90.25 | 221 986 |
| Feb 27, 2024 | $91.76 | $92.17 | $90.56 | $91.04 | 166 689 |
| Feb 26, 2024 | $92.12 | $93.11 | $90.85 | $91.25 | 236 670 |
| Feb 23, 2024 | $91.31 | $92.96 | $91.02 | $92.36 | 217 500 |
| Feb 22, 2024 | $90.48 | $91.46 | $90.48 | $91.23 | 275 699 |
| Feb 21, 2024 | $90.60 | $91.24 | $90.03 | $90.68 | 241 243 |
| Feb 20, 2024 | $91.66 | $92.46 | $90.07 | $90.71 | 394 789 |
| Feb 16, 2024 | $91.30 | $92.11 | $84.45 | $91.83 | 1 057 357 |
| Feb 15, 2024 | $92.16 | $92.85 | $89.49 | $92.80 | 372 058 |
| Feb 14, 2024 | $88.62 | $92.00 | $88.62 | $91.96 | 431 842 |
| Feb 13, 2024 | $87.63 | $89.27 | $87.32 | $87.75 | 349 784 |
| Feb 12, 2024 | $88.89 | $89.66 | $87.92 | $89.19 | 355 937 |
| Feb 09, 2024 | $87.61 | $89.37 | $87.10 | $89.28 | 272 164 |
