NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$91.62
+0.0700 (+0.0765%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CWST stock ended at $91.62. This is 0.0765% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.87% from a day low at $91.29 to a day high of $93.00. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 17, 2020 | $53.21 | $54.54 | $52.85 | $54.35 | 182 700 |
| Jul 16, 2020 | $53.09 | $53.65 | $52.43 | $53.39 | 215 000 |
| Jul 15, 2020 | $53.00 | $53.69 | $52.29 | $53.21 | 241 600 |
| Jul 14, 2020 | $50.62 | $52.23 | $50.44 | $52.18 | 175 700 |
| Jul 13, 2020 | $51.97 | $52.00 | $50.35 | $50.37 | 249 900 |
| Jul 10, 2020 | $50.81 | $51.58 | $50.37 | $51.43 | 123 600 |
| Jul 09, 2020 | $50.73 | $51.19 | $49.66 | $50.74 | 176 500 |
| Jul 08, 2020 | $51.04 | $51.43 | $50.63 | $50.99 | 166 700 |
| Jul 07, 2020 | $51.58 | $52.14 | $50.00 | $51.03 | 231 100 |
| Jul 06, 2020 | $52.94 | $52.94 | $51.38 | $51.90 | 212 500 |
| Jul 02, 2020 | $52.83 | $53.07 | $51.71 | $51.90 | 162 816 |
| Jul 01, 2020 | $52.08 | $52.75 | $51.85 | $52.38 | 230 345 |
| Jun 30, 2020 | $50.56 | $52.23 | $50.06 | $52.12 | 350 424 |
| Jun 29, 2020 | $50.04 | $50.92 | $49.27 | $50.57 | 229 730 |
| Jun 26, 2020 | $49.34 | $50.47 | $49.14 | $49.59 | 474 584 |
| Jun 25, 2020 | $48.92 | $49.83 | $48.15 | $49.74 | 228 441 |
| Jun 24, 2020 | $50.21 | $50.43 | $48.41 | $49.06 | 309 945 |
| Jun 23, 2020 | $48.84 | $50.67 | $48.73 | $50.54 | 649 392 |
| Jun 22, 2020 | $47.82 | $48.58 | $47.44 | $48.33 | 498 860 |
| Jun 19, 2020 | $50.42 | $50.48 | $48.02 | $48.07 | 538 852 |
