NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$90.06
-4.26 (-4.52%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $86.41 | $100.29 | Friday, 26th Apr 2024 CWST stock ended at $90.06. This is 4.52% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.03% from a day low at $86.41 to a day high of $93.35. |
| 90 days | $84.45 | $100.29 | |
| 52 weeks | $72.99 | $100.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $56.01 | $56.99 | $53.43 | $54.15 | 505 464 |
| Jan 13, 2021 | $58.16 | $58.23 | $55.48 | $55.97 | 431 596 |
| Jan 12, 2021 | $58.40 | $59.39 | $57.87 | $58.35 | 317 488 |
| Jan 11, 2021 | $58.59 | $59.05 | $57.90 | $58.38 | 250 882 |
| Jan 08, 2021 | $60.48 | $60.71 | $58.48 | $58.98 | 354 851 |
| Jan 07, 2021 | $61.16 | $62.36 | $60.20 | $60.68 | 264 877 |
| Jan 06, 2021 | $61.04 | $62.53 | $60.33 | $61.21 | 684 219 |
| Jan 05, 2021 | $60.50 | $61.12 | $59.93 | $60.65 | 227 664 |
| Jan 04, 2021 | $62.40 | $62.79 | $60.09 | $60.51 | 389 786 |
| Dec 31, 2020 | $61.20 | $62.15 | $60.51 | $61.95 | 263 292 |
| Dec 30, 2020 | $61.60 | $61.71 | $60.92 | $61.05 | 161 132 |
| Dec 29, 2020 | $62.20 | $62.44 | $60.89 | $61.35 | 213 969 |
| Dec 28, 2020 | $62.07 | $63.18 | $61.08 | $61.91 | 184 084 |
| Dec 24, 2020 | $61.66 | $61.74 | $60.95 | $61.57 | 92 796 |
| Dec 23, 2020 | $62.44 | $62.87 | $61.52 | $61.66 | 233 457 |
| Dec 22, 2020 | $61.84 | $62.57 | $61.42 | $62.29 | 314 528 |
| Dec 21, 2020 | $61.63 | $62.13 | $60.19 | $61.86 | 274 234 |
| Dec 18, 2020 | $62.02 | $63.58 | $62.02 | $62.82 | 1 064 102 |
| Dec 17, 2020 | $60.82 | $62.42 | $60.82 | $61.78 | 241 235 |
| Dec 16, 2020 | $61.67 | $62.58 | $61.07 | $61.90 | 285 363 |
| Dec 15, 2020 | $60.00 | $61.62 | $59.70 | $61.42 | 225 935 |
| Dec 14, 2020 | $58.77 | $60.09 | $58.77 | $59.71 | 313 819 |
| Dec 11, 2020 | $58.98 | $59.31 | $57.96 | $58.60 | 101 285 |
| Dec 10, 2020 | $58.53 | $59.14 | $58.28 | $58.88 | 230 599 |
| Dec 09, 2020 | $59.82 | $60.52 | $57.90 | $58.55 | 173 128 |
