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 |
2021-07-22 | $65.63 | $65.97 | $64.86 | $64.87 | 125 321 |
2021-07-21 | $66.30 | $66.30 | $65.15 | $65.74 | 196 091 |
2021-07-20 | $64.27 | $66.48 | $64.27 | $66.02 | 284 155 |
2021-07-19 | $64.27 | $64.49 | $63.69 | $64.30 | 179 000 |
2021-07-16 | $63.81 | $65.20 | $63.81 | $64.83 | 149 495 |
2021-07-15 | $62.80 | $63.54 | $62.47 | $63.39 | 113 082 |
2021-07-14 | $63.30 | $63.72 | $62.68 | $62.79 | 61 010 |
2021-07-13 | $63.61 | $64.13 | $62.90 | $63.05 | 65 768 |
2021-07-12 | $64.07 | $64.22 | $63.70 | $63.97 | 82 124 |
2021-07-09 | $63.78 | $64.44 | $63.57 | $64.31 | 64 675 |
2021-07-08 | $64.32 | $64.52 | $63.42 | $63.50 | 106 108 |
2021-07-07 | $64.31 | $65.53 | $64.23 | $64.94 | 140 956 |
2021-07-06 | $64.68 | $64.68 | $63.15 | $64.27 | 183 016 |
2021-07-02 | $64.54 | $64.92 | $63.66 | $64.63 | 148 587 |
2021-07-01 | $63.80 | $64.77 | $63.80 | $64.24 | 107 479 |
2021-06-30 | $63.59 | $63.87 | $62.88 | $63.43 | 264 170 |
2021-06-29 | $63.70 | $64.61 | $63.27 | $63.55 | 133 221 |
2021-06-28 | $63.61 | $63.83 | $62.83 | $63.64 | 125 460 |
2021-06-25 | $64.28 | $64.89 | $63.50 | $63.83 | 520 566 |
2021-06-24 | $64.40 | $64.85 | $63.77 | $64.36 | 106 742 |
2021-06-23 | $64.15 | $64.66 | $63.31 | $64.07 | 133 666 |
2021-06-22 | $64.23 | $64.40 | $63.71 | $64.23 | 114 012 |
2021-06-21 | $63.19 | $64.52 | $63.02 | $64.38 | 134 947 |
2021-06-18 | $63.47 | $63.73 | $62.80 | $62.93 | 292 878 |
2021-06-17 | $65.30 | $65.40 | $63.59 | $64.41 | 195 239 |