NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$98.78
+2.67 (+2.78%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $88.89 | $99.39 | Wednesday, 27th Mar 2024 CWST stock ended at $98.78. This is 2.78% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.28% from a day low at $96.68 to a day high of $98.89. |
90 days | $80.04 | $99.39 | |
52 weeks | $72.99 | $99.39 |
Historical Casella Waste Systems prices
Date | Open | High | Low | Close | Volume |
2021-05-10 | $67.99 | $68.64 | $67.42 | $67.49 | 123 409 |
2021-05-07 | $67.45 | $68.53 | $67.45 | $67.97 | 115 771 |
2021-05-06 | $67.40 | $67.82 | $66.73 | $67.41 | 169 900 |
2021-05-05 | $67.27 | $67.84 | $66.20 | $67.28 | 112 285 |
2021-05-04 | $67.44 | $67.62 | $66.59 | $67.08 | 134 455 |
2021-05-03 | $67.80 | $68.29 | $67.43 | $67.63 | 125 462 |
2021-04-30 | $67.10 | $67.90 | $66.61 | $67.11 | 217 428 |
2021-04-29 | $66.78 | $67.61 | $66.55 | $67.15 | 221 610 |
2021-04-28 | $66.74 | $66.88 | $66.09 | $66.67 | 229 710 |
2021-04-27 | $66.29 | $66.67 | $65.94 | $66.41 | 171 654 |
2021-04-26 | $68.21 | $68.21 | $66.46 | $66.50 | 135 315 |
2021-04-23 | $67.23 | $68.34 | $67.23 | $68.00 | 411 558 |
2021-04-22 | $67.79 | $68.39 | $66.86 | $67.18 | 274 301 |
2021-04-21 | $67.76 | $68.48 | $67.66 | $67.94 | 91 508 |
2021-04-20 | $67.55 | $68.41 | $67.16 | $67.66 | 108 076 |
2021-04-19 | $66.94 | $67.93 | $66.51 | $67.63 | 165 020 |
2021-04-16 | $67.30 | $67.56 | $66.88 | $67.14 | 164 625 |
2021-04-15 | $67.39 | $67.90 | $66.31 | $66.82 | 247 464 |
2021-04-14 | $67.11 | $67.42 | $66.69 | $67.35 | 197 768 |
2021-04-13 | $65.19 | $67.80 | $65.00 | $67.10 | 499 061 |
2021-04-12 | $66.28 | $66.28 | $65.42 | $65.50 | 162 673 |
2021-04-09 | $65.11 | $66.02 | $64.43 | $65.62 | 172 505 |
2021-04-08 | $65.41 | $65.43 | $64.50 | $64.91 | 185 958 |
2021-04-07 | $65.72 | $65.90 | $64.95 | $65.03 | 213 884 |
2021-04-06 | $65.30 | $65.80 | $65.02 | $65.37 | 143 536 |