NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$98.55
+0.93 (+0.95%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $86.41 | $98.68 | Friday, 17th May 2024 CWST stock ended at $98.55. This is 0.95% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.53% from a day low at $97.19 to a day high of $98.68. |
90 days | $86.41 | $100.29 | |
52 weeks | $72.99 | $100.29 |
Date | Open | High | Low | Close | Volume |
Mar 17, 2020 | $40.51 | $47.24 | $39.86 | $46.65 | 836 952 |
Mar 16, 2020 | $39.36 | $41.63 | $34.35 | $39.85 | 1 173 351 |
Mar 13, 2020 | $45.05 | $45.73 | $41.41 | $43.83 | 585 549 |
Mar 12, 2020 | $43.59 | $44.61 | $42.00 | $43.43 | 608 227 |
Mar 11, 2020 | $48.34 | $48.99 | $45.74 | $46.81 | 407 074 |
Mar 10, 2020 | $49.69 | $50.37 | $45.97 | $49.47 | 658 389 |
Mar 09, 2020 | $47.50 | $49.49 | $47.31 | $48.80 | 615 115 |
Mar 06, 2020 | $50.68 | $50.90 | $48.58 | $50.07 | 594 448 |
Mar 05, 2020 | $52.42 | $53.05 | $51.37 | $52.20 | 435 825 |
Mar 04, 2020 | $50.36 | $53.33 | $49.95 | $53.04 | 451 366 |
Mar 03, 2020 | $49.60 | $50.41 | $48.67 | $49.75 | 593 753 |
Mar 02, 2020 | $48.30 | $49.44 | $47.08 | $49.42 | 638 450 |
Feb 28, 2020 | $49.09 | $49.65 | $47.64 | $48.36 | 568 907 |
Feb 27, 2020 | $51.80 | $52.10 | $49.77 | $50.50 | 530 427 |
Feb 26, 2020 | $53.05 | $53.75 | $52.30 | $52.51 | 361 472 |
Feb 25, 2020 | $53.24 | $53.49 | $52.28 | $53.07 | 444 568 |
Feb 24, 2020 | $52.87 | $53.16 | $51.20 | $52.90 | 376 435 |
Feb 21, 2020 | $55.25 | $56.14 | $52.16 | $53.54 | 501 150 |
Feb 20, 2020 | $54.78 | $55.54 | $53.96 | $55.12 | 348 329 |
Feb 19, 2020 | $53.99 | $55.00 | $53.75 | $54.89 | 194 714 |
Feb 18, 2020 | $54.65 | $55.20 | $54.03 | $54.11 | 173 610 |
Feb 14, 2020 | $53.75 | $54.88 | $53.73 | $54.69 | 159 140 |
Feb 13, 2020 | $52.33 | $54.15 | $52.33 | $53.69 | 243 163 |
Feb 12, 2020 | $52.64 | $52.74 | $52.01 | $52.44 | 181 812 |
Feb 11, 2020 | $52.68 | $52.96 | $52.18 | $52.64 | 150 363 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CWST stock historical prices to predict future price movements?
Trend Analysis: Examine the CWST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CWST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.