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 |
| Jun 18, 2020 | $49.94 | $50.65 | $49.51 | $49.93 | 518 932 |
| Jun 17, 2020 | $51.37 | $51.39 | $50.17 | $50.40 | 415 717 |
| Jun 16, 2020 | $51.84 | $52.26 | $50.62 | $51.15 | 240 592 |
| Jun 15, 2020 | $48.97 | $50.80 | $48.54 | $50.30 | 333 986 |
| Jun 12, 2020 | $51.19 | $51.68 | $48.57 | $49.98 | 289 573 |
| Jun 11, 2020 | $51.00 | $51.50 | $49.49 | $49.73 | 338 510 |
| Jun 10, 2020 | $51.39 | $52.82 | $50.79 | $52.55 | 278 488 |
| Jun 09, 2020 | $52.16 | $52.33 | $51.28 | $51.42 | 259 783 |
| Jun 08, 2020 | $51.91 | $52.85 | $50.73 | $52.75 | 419 846 |
| Jun 05, 2020 | $52.97 | $53.07 | $51.64 | $51.81 | 451 277 |
| Jun 04, 2020 | $52.95 | $53.16 | $51.01 | $51.83 | 219 368 |
| Jun 03, 2020 | $52.76 | $54.00 | $52.02 | $53.58 | 236 050 |
| Jun 02, 2020 | $51.04 | $52.21 | $50.70 | $52.04 | 217 383 |
| Jun 01, 2020 | $51.29 | $51.50 | $50.69 | $50.87 | 244 873 |
| May 29, 2020 | $51.34 | $51.52 | $50.39 | $50.95 | 353 408 |
| May 28, 2020 | $52.70 | $53.17 | $51.46 | $51.57 | 409 411 |
| May 27, 2020 | $52.74 | $52.74 | $50.10 | $52.03 | 279 195 |
| May 26, 2020 | $52.00 | $52.22 | $51.33 | $52.00 | 190 646 |
| May 22, 2020 | $50.38 | $50.96 | $50.01 | $50.93 | 141 121 |
| May 21, 2020 | $50.56 | $51.15 | $49.93 | $50.49 | 144 756 |
| May 20, 2020 | $49.45 | $51.13 | $49.00 | $50.74 | 226 430 |
| May 19, 2020 | $48.77 | $50.81 | $48.77 | $48.90 | 295 009 |
| May 18, 2020 | $49.00 | $49.55 | $48.63 | $49.23 | 287 402 |
| May 15, 2020 | $48.00 | $48.34 | $47.27 | $47.83 | 162 265 |
| May 14, 2020 | $47.12 | $48.31 | $46.61 | $48.17 | 245 752 |
