NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$92.37
-0.0800 (-0.0865%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.15 | $100.29 | Thursday, 18th Apr 2024 CWST stock ended at $92.37. This is 0.0865% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.96% from a day low at $92.15 to a day high of $93.04. |
| 90 days | $83.60 | $100.29 | |
| 52 weeks | $72.99 | $100.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-06-16 | $66.08 | $66.90 | $65.35 | $65.58 | 348 914 |
| 2021-06-15 | $65.78 | $66.17 | $65.43 | $66.08 | 103 255 |
| 2021-06-14 | $65.97 | $65.97 | $65.13 | $65.64 | 143 930 |
| 2021-06-11 | $65.66 | $66.38 | $65.41 | $65.81 | 80 222 |
| 2021-06-10 | $66.21 | $66.31 | $65.36 | $65.66 | 126 907 |
| 2021-06-09 | $66.47 | $66.81 | $65.89 | $66.04 | 105 622 |
| 2021-06-08 | $66.05 | $66.57 | $65.66 | $66.14 | 94 732 |
| 2021-06-07 | $66.03 | $66.34 | $65.86 | $66.02 | 125 540 |
| 2021-06-04 | $66.37 | $66.40 | $65.51 | $66.03 | 114 480 |
| 2021-06-03 | $66.46 | $66.46 | $65.63 | $66.22 | 78 993 |
| 2021-06-02 | $67.33 | $67.33 | $66.07 | $66.56 | 136 281 |
