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 |
| Sep 25, 2020 | $53.67 | $55.26 | $53.64 | $55.14 | 241 693 |
| Sep 24, 2020 | $54.77 | $54.99 | $52.89 | $54.08 | 208 708 |
| Sep 23, 2020 | $53.35 | $53.36 | $51.98 | $52.16 | 310 914 |
| Sep 22, 2020 | $53.80 | $54.39 | $53.25 | $53.44 | 570 402 |
| Sep 21, 2020 | $54.41 | $55.20 | $53.25 | $53.88 | 429 728 |
| Sep 18, 2020 | $56.71 | $56.71 | $54.84 | $55.50 | 678 057 |
| Sep 17, 2020 | $54.59 | $56.78 | $54.56 | $56.33 | 548 972 |
| Sep 16, 2020 | $54.43 | $55.58 | $54.43 | $55.24 | 506 097 |
| Sep 15, 2020 | $55.37 | $55.46 | $54.05 | $54.11 | 225 941 |
| Sep 14, 2020 | $55.04 | $55.42 | $54.78 | $55.01 | 366 905 |
| Sep 11, 2020 | $54.97 | $55.84 | $54.37 | $54.66 | 242 987 |
| Sep 10, 2020 | $56.08 | $56.12 | $54.75 | $54.77 | 198 823 |
| Sep 09, 2020 | $54.93 | $56.41 | $54.93 | $55.92 | 289 976 |
| Sep 08, 2020 | $55.29 | $55.64 | $54.60 | $54.65 | 374 598 |
| Sep 04, 2020 | $56.69 | $57.10 | $54.67 | $55.59 | 186 797 |
| Sep 03, 2020 | $58.57 | $58.57 | $55.67 | $55.95 | 271 679 |
| Sep 02, 2020 | $56.95 | $58.87 | $56.53 | $58.50 | 208 149 |
| Sep 01, 2020 | $56.03 | $56.97 | $56.01 | $56.95 | 228 051 |
| Aug 31, 2020 | $55.93 | $57.10 | $55.93 | $56.15 | 279 330 |
| Aug 28, 2020 | $56.66 | $56.66 | $55.94 | $56.22 | 167 870 |
| Aug 27, 2020 | $56.86 | $56.86 | $55.92 | $56.29 | 181 178 |
| Aug 26, 2020 | $56.35 | $56.90 | $55.82 | $56.56 | 192 275 |
| Aug 25, 2020 | $56.86 | $56.86 | $55.98 | $56.43 | 113 555 |
| Aug 24, 2020 | $56.71 | $56.75 | $55.80 | $56.60 | 154 181 |
| Aug 21, 2020 | $56.13 | $56.44 | $55.15 | $56.34 | 141 818 |
