NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$91.55
+1.37 (+1.52%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $86.41 | $97.72 | Thursday, 2nd May 2024 CWST stock ended at $91.55. This is 1.52% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.75% from a day low at $90.12 to a day high of $91.70. |
| 90 days | $84.45 | $100.29 | |
| 52 weeks | $72.99 | $100.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2022 | $75.59 | $75.80 | $74.49 | $75.42 | 248 900 |
| Jan 14, 2022 | $77.67 | $77.90 | $76.00 | $76.31 | 242 800 |
| Jan 13, 2022 | $79.05 | $79.99 | $78.33 | $78.35 | 165 200 |
| Jan 12, 2022 | $79.23 | $79.85 | $78.56 | $78.92 | 225 300 |
| Jan 11, 2022 | $79.52 | $80.06 | $77.67 | $78.82 | 306 300 |
| Jan 10, 2022 | $79.15 | $79.73 | $78.04 | $79.66 | 253 100 |
| Jan 07, 2022 | $82.86 | $83.07 | $80.27 | $80.30 | 175 900 |
| Jan 06, 2022 | $82.72 | $83.56 | $81.82 | $83.02 | 237 500 |
| Jan 05, 2022 | $84.32 | $84.52 | $82.51 | $82.72 | 335 500 |
| Jan 04, 2022 | $84.04 | $84.45 | $83.32 | $84.12 | 262 626 |
| Jan 03, 2022 | $85.29 | $85.59 | $81.18 | $83.65 | 235 030 |
| Dec 31, 2021 | $84.69 | $85.97 | $84.38 | $85.42 | 137 744 |
| Dec 30, 2021 | $86.40 | $86.40 | $84.72 | $84.97 | 143 276 |
| Dec 29, 2021 | $84.77 | $86.41 | $84.69 | $86.35 | 148 718 |
| Dec 28, 2021 | $84.50 | $84.97 | $83.68 | $84.50 | 186 357 |
| Dec 27, 2021 | $83.87 | $84.15 | $83.31 | $84.10 | 461 546 |
| Dec 23, 2021 | $83.51 | $84.27 | $83.41 | $83.49 | 110 306 |
| Dec 22, 2021 | $81.78 | $83.20 | $81.45 | $83.16 | 172 526 |
| Dec 21, 2021 | $82.60 | $82.60 | $81.00 | $81.70 | 231 703 |
| Dec 20, 2021 | $82.15 | $82.35 | $80.66 | $81.91 | 217 030 |
| Dec 17, 2021 | $83.70 | $83.88 | $81.60 | $82.89 | 374 465 |
| Dec 16, 2021 | $84.21 | $84.87 | $82.84 | $83.85 | 238 985 |
| Dec 15, 2021 | $82.16 | $84.08 | $81.44 | $83.80 | 267 506 |
| Dec 14, 2021 | $81.35 | $82.47 | $80.56 | $82.02 | 181 924 |
| Dec 13, 2021 | $83.12 | $83.40 | $81.46 | $81.65 | 193 669 |
