NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$93.43
+1.06 (+1.15%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.15 | $100.29 | Friday, 19th Apr 2024 CWST stock ended at $93.43. This is 1.15% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.34% from a day low at $92.38 to a day high of $93.62. |
| 90 days | $84.45 | $100.29 | |
| 52 weeks | $72.99 | $100.29 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-17 | $75.52 | $75.57 | $73.95 | $75.02 | 426 961 |
| 2021-09-16 | $75.73 | $75.73 | $74.66 | $75.12 | 152 773 |
| 2021-09-15 | $74.96 | $75.93 | $74.32 | $75.53 | 128 348 |
| 2021-09-14 | $77.19 | $77.43 | $74.77 | $75.13 | 170 739 |
| 2021-09-13 | $76.34 | $77.44 | $74.98 | $76.79 | 347 272 |
| 2021-09-10 | $74.72 | $76.61 | $74.10 | $75.91 | 290 831 |
| 2021-09-09 | $74.42 | $75.12 | $73.94 | $74.50 | 158 734 |
| 2021-09-08 | $72.80 | $74.26 | $72.72 | $74.16 | 137 925 |
| 2021-09-07 | $73.97 | $73.97 | $72.65 | $73.03 | 132 471 |
| 2021-09-03 | $74.82 | $74.94 | $73.97 | $74.29 | 204 669 |
| 2021-09-02 | $74.92 | $75.96 | $74.46 | $74.96 | 178 238 |
| 2021-09-01 | $74.10 | $74.76 | $73.30 | $74.48 | 131 335 |
| 2021-08-31 | $75.10 | $75.10 | $73.66 | $73.99 | 152 878 |
| 2021-08-30 | $73.31 | $75.07 | $73.08 | $74.38 | 200 523 |
| 2021-08-27 | $72.72 | $74.23 | $72.62 | $73.31 | 145 852 |
| 2021-08-26 | $73.31 | $73.35 | $72.20 | $72.54 | 111 188 |
| 2021-08-25 | $73.04 | $73.49 | $72.25 | $73.14 | 103 524 |
| 2021-08-24 | $74.76 | $74.91 | $72.69 | $72.97 | 150 178 |
| 2021-08-23 | $73.75 | $74.43 | $72.65 | $74.35 | 401 937 |
| 2021-08-20 | $69.49 | $74.33 | $68.92 | $73.54 | 661 765 |
| 2021-08-19 | $68.19 | $69.89 | $68.00 | $69.56 | 222 287 |
| 2021-08-18 | $68.31 | $69.04 | $67.92 | $68.41 | 151 267 |
| 2021-08-17 | $69.00 | $69.17 | $67.91 | $68.41 | 195 971 |
| 2021-08-16 | $68.95 | $69.65 | $68.38 | $69.56 | 78 941 |
| 2021-08-13 | $68.42 | $69.30 | $68.14 | $69.20 | 92 311 |
