NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$98.87
+0.0900 (+0.0911%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $88.89 | $100.29 | Thursday, 28th Mar 2024 CWST stock ended at $98.87. This is 0.0911% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.78% from a day low at $98.54 to a day high of $100.29. |
90 days | $80.04 | $100.29 | |
52 weeks | $72.99 | $100.29 |
Historical Casella Waste Systems prices
Date | Open | High | Low | Close | Volume |
2020-11-09 | $60.00 | $61.00 | $58.65 | $58.75 | 351 175 |
2020-11-06 | $58.37 | $58.48 | $56.33 | $57.83 | 204 549 |
2020-11-05 | $58.05 | $58.95 | $57.41 | $58.39 | 213 314 |
2020-11-04 | $55.39 | $57.87 | $55.24 | $57.26 | 201 548 |
2020-11-03 | $55.64 | $56.20 | $54.95 | $55.84 | 385 064 |
2020-11-02 | $54.99 | $55.34 | $54.02 | $54.63 | 233 206 |
2020-10-30 | $54.71 | $55.70 | $53.71 | $53.99 | 309 716 |
2020-10-29 | $55.54 | $55.57 | $54.54 | $55.19 | 248 701 |
2020-10-28 | $56.49 | $56.75 | $55.34 | $55.68 | 164 970 |
2020-10-27 | $58.01 | $58.49 | $57.30 | $57.34 | 157 892 |
2020-10-26 | $57.54 | $58.04 | $56.81 | $57.87 | 273 378 |
2020-10-23 | $57.22 | $58.45 | $56.93 | $58.22 | 231 213 |
2020-10-22 | $57.40 | $58.54 | $56.52 | $57.02 | 422 972 |
2020-10-21 | $56.25 | $57.55 | $55.66 | $57.00 | 1 780 365 |
2020-10-20 | $60.63 | $61.00 | $59.96 | $60.10 | 163 027 |
2020-10-19 | $61.28 | $61.66 | $60.08 | $60.34 | 166 916 |
2020-10-16 | $61.09 | $61.77 | $60.84 | $60.91 | 92 999 |
2020-10-15 | $61.12 | $61.40 | $59.95 | $61.22 | 123 763 |
2020-10-14 | $60.69 | $61.01 | $59.90 | $59.94 | 92 703 |
2020-10-13 | $60.82 | $61.67 | $60.29 | $60.36 | 138 052 |
2020-10-12 | $59.96 | $61.47 | $59.96 | $61.20 | 209 642 |
2020-10-09 | $59.77 | $60.00 | $58.80 | $59.75 | 128 320 |
2020-10-08 | $59.00 | $59.99 | $58.72 | $59.42 | 269 701 |
2020-10-07 | $58.50 | $59.04 | $57.84 | $58.88 | 275 071 |
2020-10-06 | $57.93 | $59.07 | $57.53 | $57.72 | 172 662 |