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 |
| Aug 21, 2020 | $56.13 | $56.44 | $55.15 | $56.34 | 141 818 |
| Aug 20, 2020 | $55.75 | $56.51 | $55.75 | $56.16 | 121 496 |
| Aug 19, 2020 | $56.10 | $56.83 | $55.70 | $56.30 | 311 068 |
| Aug 18, 2020 | $56.00 | $56.43 | $55.45 | $56.10 | 212 384 |
| Aug 17, 2020 | $55.30 | $56.57 | $55.28 | $56.00 | 146 589 |
| Aug 14, 2020 | $55.22 | $55.65 | $54.99 | $55.24 | 101 127 |
| Aug 13, 2020 | $55.39 | $56.25 | $55.00 | $55.65 | 224 087 |
| Aug 12, 2020 | $55.91 | $56.75 | $55.47 | $55.57 | 234 471 |
| Aug 11, 2020 | $57.26 | $57.40 | $55.10 | $55.49 | 263 270 |
| Aug 10, 2020 | $56.85 | $57.31 | $56.34 | $56.98 | 258 442 |
| Aug 07, 2020 | $56.09 | $57.06 | $55.74 | $56.60 | 180 621 |
| Aug 06, 2020 | $55.04 | $56.02 | $54.97 | $56.01 | 478 195 |
| Aug 05, 2020 | $55.96 | $55.96 | $54.54 | $55.05 | 388 471 |
| Aug 04, 2020 | $56.99 | $59.68 | $55.28 | $55.58 | 321 756 |
| Aug 03, 2020 | $55.85 | $57.00 | $55.06 | $56.91 | 264 238 |
| Jul 31, 2020 | $54.60 | $55.58 | $54.02 | $55.41 | 202 320 |
| Jul 30, 2020 | $54.34 | $55.13 | $53.54 | $54.91 | 182 125 |
| Jul 29, 2020 | $53.69 | $55.00 | $53.60 | $54.64 | 238 860 |
| Jul 28, 2020 | $53.70 | $54.14 | $53.10 | $53.16 | 344 124 |
| Jul 27, 2020 | $53.64 | $54.20 | $53.46 | $53.98 | 153 589 |
| Jul 24, 2020 | $53.63 | $54.48 | $53.41 | $53.72 | 172 764 |
| Jul 23, 2020 | $54.02 | $55.59 | $53.49 | $53.69 | 189 092 |
| Jul 22, 2020 | $53.50 | $54.01 | $53.25 | $53.82 | 236 000 |
| Jul 21, 2020 | $54.28 | $54.70 | $53.36 | $53.46 | 218 700 |
| Jul 20, 2020 | $54.40 | $55.31 | $54.07 | $54.08 | 186 300 |
