NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$94.32
-0.670 (-0.705%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.15 | $100.29 | Thursday, 25th Apr 2024 CWST stock ended at $94.32. This is 0.705% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.43% from a day low at $93.59 to a day high of $94.93. |
| 90 days | $84.45 | $100.29 | |
| 52 weeks | $72.99 | $100.29 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $87.63 | $89.27 | $87.32 | $87.75 | 349 784 |
| Feb 12, 2024 | $88.89 | $89.66 | $87.92 | $89.19 | 355 937 |
| Feb 09, 2024 | $87.61 | $89.37 | $87.10 | $89.28 | 272 164 |
| Feb 08, 2024 | $86.93 | $87.90 | $86.93 | $87.28 | 249 066 |
| Feb 07, 2024 | $87.92 | $88.06 | $87.03 | $87.26 | 234 419 |
| Feb 06, 2024 | $85.74 | $87.61 | $85.74 | $87.51 | 167 834 |
| Feb 05, 2024 | $86.30 | $86.48 | $85.77 | $86.16 | 180 272 |
| Feb 02, 2024 | $85.65 | $87.49 | $85.44 | $87.24 | 197 273 |
| Feb 01, 2024 | $85.85 | $86.67 | $84.81 | $86.67 | 287 930 |
| Jan 31, 2024 | $86.51 | $86.76 | $85.33 | $85.34 | 440 721 |
| Jan 30, 2024 | $86.34 | $86.77 | $85.81 | $86.50 | 255 686 |
| Jan 29, 2024 | $85.57 | $86.44 | $85.25 | $86.42 | 141 909 |
| Jan 26, 2024 | $85.38 | $86.00 | $84.71 | $85.64 | 207 348 |
| Jan 25, 2024 | $85.72 | $85.72 | $84.56 | $84.84 | 273 645 |
| Jan 24, 2024 | $86.31 | $86.31 | $84.64 | $84.94 | 274 907 |
| Jan 23, 2024 | $86.46 | $86.46 | $85.06 | $85.63 | 142 060 |
| Jan 22, 2024 | $84.84 | $85.87 | $84.84 | $85.55 | 175 899 |
| Jan 19, 2024 | $84.52 | $84.74 | $83.60 | $84.56 | 196 112 |
| Jan 18, 2024 | $84.13 | $84.31 | $83.50 | $84.16 | 293 782 |
| Jan 17, 2024 | $83.09 | $84.36 | $82.84 | $84.00 | 216 269 |
| Jan 16, 2024 | $84.95 | $85.48 | $83.32 | $83.62 | 184 254 |
| Jan 12, 2024 | $84.77 | $85.67 | $84.33 | $85.62 | 172 355 |
| Jan 11, 2024 | $83.03 | $84.23 | $82.90 | $84.03 | 259 739 |
| Jan 10, 2024 | $82.95 | $83.82 | $82.81 | $83.28 | 285 073 |
| Jan 09, 2024 | $82.18 | $83.95 | $82.18 | $83.42 | 302 138 |
