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 |
2021-04-05 | $65.71 | $66.28 | $65.38 | $65.49 | 226 149 |
2021-04-01 | $63.58 | $65.49 | $63.42 | $65.18 | 307 685 |
2021-03-31 | $63.25 | $65.94 | $63.10 | $63.57 | 302 684 |
2021-03-30 | $64.01 | $64.01 | $63.19 | $63.38 | 293 380 |
2021-03-29 | $65.76 | $65.89 | $63.99 | $64.00 | 272 849 |
2021-03-26 | $65.15 | $66.20 | $64.42 | $66.19 | 163 224 |
2021-03-25 | $64.03 | $65.12 | $63.30 | $64.87 | 149 607 |
2021-03-24 | $63.70 | $64.97 | $63.48 | $63.98 | 197 494 |
2021-03-23 | $63.23 | $63.96 | $62.96 | $63.41 | 223 761 |
2021-03-22 | $63.86 | $64.03 | $63.04 | $63.82 | 101 222 |
2021-03-19 | $63.16 | $64.08 | $62.44 | $63.51 | 537 265 |
2021-03-18 | $63.04 | $63.91 | $62.32 | $63.20 | 173 471 |
2021-03-17 | $65.25 | $65.37 | $63.40 | $63.67 | 254 716 |
2021-03-16 | $64.98 | $65.47 | $64.11 | $65.37 | 197 106 |
2021-03-15 | $64.47 | $64.83 | $63.70 | $64.82 | 142 230 |
2021-03-12 | $64.00 | $64.84 | $61.34 | $64.70 | 185 923 |
2021-03-11 | $63.23 | $63.73 | $62.50 | $63.62 | 187 310 |
2021-03-10 | $62.47 | $64.05 | $61.13 | $63.39 | 178 008 |
2021-03-09 | $63.21 | $64.17 | $62.26 | $62.29 | 319 221 |
2021-03-08 | $62.45 | $63.83 | $61.95 | $62.76 | 234 398 |
2021-03-05 | $62.40 | $63.12 | $61.51 | $62.28 | 417 462 |
2021-03-04 | $61.95 | $63.24 | $60.12 | $61.42 | 426 126 |
2021-03-03 | $61.33 | $61.81 | $60.33 | $61.69 | 229 033 |
2021-03-02 | $60.32 | $61.40 | $60.12 | $61.17 | 275 624 |
2021-03-01 | $58.69 | $60.63 | $58.18 | $60.63 | 288 897 |