NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$95.35
+1.07 (+1.13%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CWST stock ended at $95.35. This is 1.13% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.31% from a day low at $94.14 to a day high of $95.37. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 13, 2020 | $48.09 | $48.72 | $47.08 | $48.15 | 230 621 |
| May 12, 2020 | $49.14 | $49.65 | $48.35 | $48.41 | 288 719 |
| May 11, 2020 | $48.69 | $50.28 | $47.80 | $49.72 | 321 721 |
| May 08, 2020 | $49.79 | $49.79 | $46.66 | $48.70 | 314 504 |
| May 07, 2020 | $46.14 | $47.89 | $46.14 | $47.29 | 381 080 |
| May 06, 2020 | $46.75 | $46.92 | $44.90 | $45.51 | 266 089 |
| May 05, 2020 | $44.43 | $46.66 | $43.97 | $46.06 | 365 144 |
| May 04, 2020 | $44.16 | $44.85 | $43.03 | $43.88 | 292 252 |
| May 01, 2020 | $45.43 | $46.60 | $44.15 | $44.97 | 199 712 |
| Apr 30, 2020 | $46.20 | $46.98 | $45.55 | $46.38 | 256 314 |
| Apr 29, 2020 | $47.08 | $48.25 | $45.92 | $47.24 | 318 369 |
| Apr 28, 2020 | $46.81 | $47.37 | $45.51 | $46.12 | 274 125 |
| Apr 27, 2020 | $43.21 | $46.23 | $43.16 | $45.75 | 490 384 |
| Apr 24, 2020 | $43.71 | $44.09 | $42.88 | $43.16 | 217 332 |
| Apr 23, 2020 | $43.18 | $43.93 | $42.83 | $43.69 | 289 224 |
| Apr 22, 2020 | $42.56 | $43.45 | $41.75 | $43.01 | 207 630 |
| Apr 21, 2020 | $41.62 | $43.19 | $41.55 | $41.82 | 203 539 |
| Apr 20, 2020 | $43.39 | $44.05 | $42.40 | $42.87 | 217 423 |
| Apr 17, 2020 | $44.79 | $45.00 | $43.80 | $44.34 | 269 955 |
| Apr 16, 2020 | $43.45 | $43.60 | $42.20 | $43.26 | 321 368 |
| Apr 15, 2020 | $42.91 | $44.22 | $42.37 | $42.93 | 335 260 |
| Apr 14, 2020 | $45.75 | $46.02 | $43.72 | $44.05 | 318 301 |
| Apr 13, 2020 | $47.50 | $48.75 | $44.17 | $44.73 | 297 614 |
