NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$98.87
+0.0900 (+0.0911%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $88.89 | $100.29 | Thursday, 28th Mar 2024 CWST stock ended at $98.87. This is 0.0911% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.78% from a day low at $98.54 to a day high of $100.29. |
90 days | $80.04 | $100.29 | |
52 weeks | $72.99 | $100.29 |
Historical Casella Waste Systems prices
Date | Open | High | Low | Close | Volume |
2023-08-23 | $81.46 | $82.23 | $80.88 | $81.59 | 261 625 |
2023-08-22 | $80.40 | $81.04 | $80.24 | $81.00 | 236 064 |
2023-08-21 | $79.60 | $81.11 | $79.60 | $80.55 | 194 862 |
2023-08-18 | $78.94 | $79.65 | $78.57 | $79.60 | 263 136 |
2023-08-17 | $81.04 | $81.04 | $79.06 | $79.06 | 226 103 |
2023-08-16 | $79.28 | $81.49 | $78.81 | $81.12 | 305 429 |
2023-08-15 | $80.25 | $80.35 | $79.42 | $79.47 | 220 637 |
2023-08-14 | $78.80 | $80.66 | $78.80 | $80.55 | 230 511 |
2023-08-11 | $79.06 | $79.59 | $78.14 | $79.03 | 225 106 |
2023-08-10 | $80.16 | $80.56 | $78.13 | $79.12 | 402 086 |
2023-08-09 | $79.81 | $80.92 | $79.58 | $80.45 | 352 174 |
2023-08-08 | $79.94 | $81.39 | $79.00 | $79.52 | 262 471 |
2023-08-07 | $81.04 | $81.30 | $79.13 | $80.11 | 255 222 |
2023-08-04 | $81.33 | $83.11 | $80.46 | $81.23 | 371 195 |
2023-08-03 | $81.21 | $81.83 | $80.43 | $81.33 | 237 864 |
2023-08-02 | $81.41 | $82.18 | $80.72 | $81.53 | 277 112 |
2023-08-01 | $80.86 | $82.84 | $80.52 | $82.01 | 320 018 |
2023-07-31 | $79.70 | $81.23 | $79.32 | $80.69 | 433 949 |
2023-07-28 | $81.39 | $83.81 | $77.27 | $80.06 | 985 917 |
2023-07-27 | $83.95 | $84.14 | $81.54 | $82.37 | 424 212 |
2023-07-26 | $84.71 | $84.89 | $83.85 | $84.04 | 255 202 |
2023-07-25 | $86.05 | $86.62 | $85.33 | $85.37 | 250 042 |
2023-07-24 | $87.73 | $87.98 | $86.24 | $86.44 | 184 347 |
2023-07-21 | $88.75 | $89.12 | $87.58 | $87.63 | 241 707 |
2023-07-20 | $85.50 | $88.33 | $85.04 | $88.31 | 243 756 |