NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$90.18
-0.220 (-0.243%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $86.41 | $99.10 | Wednesday, 1st May 2024 CWST stock ended at $90.18. This is 0.243% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.25% from a day low at $88.89 to a day high of $90.90. |
| 90 days | $84.45 | $100.29 | |
| 52 weeks | $72.99 | $100.29 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2021 | $87.09 | $87.54 | $85.72 | $86.30 | 254 636 |
| Nov 02, 2021 | $85.38 | $87.45 | $84.85 | $87.15 | 177 810 |
| Nov 01, 2021 | $87.18 | $87.18 | $85.00 | $85.34 | 223 017 |
| Oct 29, 2021 | $84.52 | $87.24 | $83.19 | $86.72 | 501 716 |
| Oct 28, 2021 | $83.06 | $84.30 | $82.63 | $83.14 | 173 906 |
| Oct 27, 2021 | $83.36 | $83.36 | $82.50 | $82.90 | 81 496 |
| Oct 26, 2021 | $83.37 | $84.03 | $82.39 | $83.40 | 129 880 |
| Oct 25, 2021 | $83.90 | $83.90 | $82.78 | $83.28 | 130 604 |
| Oct 22, 2021 | $82.03 | $83.78 | $81.96 | $83.61 | 95 025 |
| Oct 21, 2021 | $81.35 | $82.24 | $81.19 | $81.88 | 119 122 |
| Oct 20, 2021 | $81.70 | $82.12 | $81.04 | $81.17 | 196 757 |
| Oct 19, 2021 | $81.29 | $82.29 | $80.80 | $81.58 | 72 888 |
| Oct 18, 2021 | $79.63 | $80.86 | $79.63 | $80.66 | 72 238 |
| Oct 15, 2021 | $79.47 | $80.70 | $79.08 | $80.00 | 203 405 |
| Oct 14, 2021 | $78.90 | $79.40 | $78.49 | $78.54 | 171 961 |
| Oct 13, 2021 | $78.58 | $78.79 | $77.88 | $78.33 | 120 581 |
| Oct 12, 2021 | $78.54 | $79.13 | $78.01 | $78.26 | 178 432 |
| Oct 11, 2021 | $79.80 | $79.80 | $78.02 | $78.24 | 159 976 |
| Oct 08, 2021 | $78.95 | $79.69 | $77.86 | $79.50 | 92 514 |
| Oct 07, 2021 | $79.44 | $79.93 | $78.85 | $79.01 | 159 179 |
| Oct 06, 2021 | $77.79 | $79.04 | $77.71 | $78.97 | 130 503 |
| Oct 05, 2021 | $77.52 | $78.84 | $77.11 | $78.49 | 241 578 |
| Oct 04, 2021 | $77.28 | $77.58 | $76.43 | $76.89 | 161 615 |
| Oct 01, 2021 | $76.38 | $77.82 | $75.17 | $77.50 | 178 550 |
| Sep 30, 2021 | $77.87 | $78.33 | $75.87 | $75.94 | 159 927 |
