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 19, 2021 | $57.14 | $60.69 | $57.02 | $60.00 | 551 075 |
| Feb 18, 2021 | $58.82 | $60.80 | $58.73 | $59.98 | 327 034 |
| Feb 17, 2021 | $58.71 | $59.14 | $58.27 | $59.04 | 132 492 |
| Feb 16, 2021 | $59.55 | $59.75 | $58.84 | $59.14 | 186 341 |
| Feb 12, 2021 | $59.41 | $60.03 | $58.94 | $59.70 | 152 909 |
| Feb 11, 2021 | $58.86 | $59.69 | $58.82 | $59.36 | 204 171 |
| Feb 10, 2021 | $60.12 | $60.30 | $58.53 | $58.73 | 126 966 |
| Feb 09, 2021 | $60.08 | $60.47 | $59.54 | $59.89 | 180 682 |
| Feb 08, 2021 | $58.79 | $60.10 | $58.27 | $60.07 | 200 724 |
| Feb 05, 2021 | $58.82 | $58.92 | $57.90 | $58.54 | 141 520 |
| Feb 04, 2021 | $56.80 | $58.48 | $56.32 | $58.39 | 211 082 |
| Feb 03, 2021 | $57.78 | $57.78 | $56.67 | $56.78 | 160 779 |
| Feb 02, 2021 | $58.12 | $58.62 | $57.37 | $58.00 | 299 061 |
| Feb 01, 2021 | $57.78 | $58.22 | $57.15 | $57.67 | 215 206 |
| Jan 29, 2021 | $58.02 | $58.21 | $56.87 | $57.24 | 335 490 |
| Jan 28, 2021 | $57.97 | $59.85 | $57.14 | $58.25 | 309 562 |
| Jan 27, 2021 | $57.45 | $58.35 | $56.60 | $56.97 | 578 014 |
| Jan 26, 2021 | $58.93 | $58.93 | $57.40 | $58.48 | 255 881 |
| Jan 25, 2021 | $59.82 | $59.82 | $58.67 | $58.84 | 223 188 |
| Jan 22, 2021 | $59.06 | $59.87 | $58.70 | $59.71 | 247 836 |
| Jan 21, 2021 | $58.92 | $59.57 | $58.72 | $59.39 | 305 593 |
| Jan 20, 2021 | $57.32 | $58.68 | $57.14 | $58.51 | 483 288 |
| Jan 19, 2021 | $55.51 | $57.10 | $54.79 | $56.93 | 349 991 |
| Jan 15, 2021 | $54.09 | $55.41 | $53.89 | $55.14 | 625 018 |
| Jan 14, 2021 | $56.01 | $56.99 | $53.43 | $54.15 | 505 464 |
