NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$94.99
-0.440 (-0.461%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.15 | $100.29 | Wednesday, 24th Apr 2024 CWST stock ended at $94.99. This is 0.461% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.28% from a day low at $94.15 to a day high of $96.30. |
| 90 days | $84.45 | $100.29 | |
| 52 weeks | $72.99 | $100.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2021 | $64.03 | $65.12 | $63.30 | $64.87 | 149 607 |
| Mar 24, 2021 | $63.70 | $64.97 | $63.48 | $63.98 | 197 494 |
| Mar 23, 2021 | $63.23 | $63.96 | $62.96 | $63.41 | 223 761 |
| Mar 22, 2021 | $63.86 | $64.03 | $63.04 | $63.82 | 101 222 |
| Mar 19, 2021 | $63.16 | $64.08 | $62.44 | $63.51 | 537 265 |
| Mar 18, 2021 | $63.04 | $63.91 | $62.32 | $63.20 | 173 471 |
| Mar 17, 2021 | $65.25 | $65.37 | $63.40 | $63.67 | 254 716 |
| Mar 16, 2021 | $64.98 | $65.47 | $64.11 | $65.37 | 197 106 |
| Mar 15, 2021 | $64.47 | $64.83 | $63.70 | $64.82 | 142 230 |
| Mar 12, 2021 | $64.00 | $64.84 | $61.34 | $64.70 | 185 923 |
| Mar 11, 2021 | $63.23 | $63.73 | $62.50 | $63.62 | 187 310 |
| Mar 10, 2021 | $62.47 | $64.05 | $61.13 | $63.39 | 178 008 |
| Mar 09, 2021 | $63.21 | $64.17 | $62.26 | $62.29 | 319 221 |
| Mar 08, 2021 | $62.45 | $63.83 | $61.95 | $62.76 | 234 398 |
| Mar 05, 2021 | $62.40 | $63.12 | $61.51 | $62.28 | 417 462 |
| Mar 04, 2021 | $61.95 | $63.24 | $60.12 | $61.42 | 426 126 |
| Mar 03, 2021 | $61.33 | $61.81 | $60.33 | $61.69 | 229 033 |
| Mar 02, 2021 | $60.32 | $61.40 | $60.12 | $61.17 | 275 624 |
| Mar 01, 2021 | $58.69 | $60.63 | $58.18 | $60.63 | 288 897 |
| Feb 26, 2021 | $60.45 | $60.90 | $57.71 | $57.92 | 356 621 |
| Feb 25, 2021 | $60.34 | $61.53 | $60.06 | $60.36 | 280 319 |
| Feb 24, 2021 | $59.40 | $61.04 | $58.90 | $60.58 | 239 463 |
| Feb 23, 2021 | $58.94 | $59.83 | $58.50 | $59.23 | 344 686 |
| Feb 22, 2021 | $59.37 | $59.93 | $58.55 | $59.04 | 551 946 |
| Feb 19, 2021 | $57.14 | $60.69 | $57.02 | $60.00 | 551 075 |
