NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$97.51
+0.730 (+0.754%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $86.41 | $97.72 | Friday, 10th May 2024 CWST stock ended at $97.51. This is 0.754% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.789% from a day low at $96.96 to a day high of $97.72. |
| 90 days | $84.45 | $100.29 | |
| 52 weeks | $72.99 | $100.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $12.68 | $12.91 | $12.62 | $12.79 | 150 367 |
| Jan 03, 2017 | $12.55 | $12.86 | $12.42 | $12.70 | 467 750 |
| Dec 30, 2016 | $12.43 | $12.75 | $12.23 | $12.41 | 188 330 |
| Dec 29, 2016 | $12.27 | $12.50 | $12.15 | $12.36 | 210 329 |
| Dec 28, 2016 | $12.37 | $12.41 | $12.17 | $12.27 | 99 589 |
| Dec 27, 2016 | $12.52 | $12.57 | $12.27 | $12.37 | 116 715 |
| Dec 23, 2016 | $12.57 | $12.62 | $12.39 | $12.50 | 82 030 |
| Dec 22, 2016 | $12.40 | $12.69 | $12.37 | $12.54 | 186 546 |
| Dec 21, 2016 | $12.29 | $12.61 | $12.25 | $12.40 | 192 238 |
| Dec 20, 2016 | $12.38 | $12.45 | $12.31 | $12.35 | 172 949 |
| Dec 19, 2016 | $12.28 | $12.45 | $12.13 | $12.26 | 156 477 |
| Dec 16, 2016 | $12.46 | $12.56 | $12.20 | $12.24 | 324 361 |
| Dec 15, 2016 | $12.18 | $12.61 | $12.15 | $12.40 | 203 985 |
| Dec 14, 2016 | $12.30 | $12.46 | $12.18 | $12.19 | 138 831 |
| Dec 13, 2016 | $12.39 | $12.64 | $12.36 | $12.40 | 116 472 |
| Dec 12, 2016 | $12.40 | $12.65 | $12.26 | $12.42 | 254 467 |
| Dec 09, 2016 | $12.88 | $12.98 | $12.29 | $12.40 | 453 861 |
| Dec 08, 2016 | $12.78 | $13.41 | $12.71 | $13.19 | 491 310 |
| Dec 07, 2016 | $12.76 | $12.97 | $12.47 | $12.69 | 157 802 |
| Dec 06, 2016 | $12.74 | $12.86 | $12.52 | $12.77 | 147 634 |
| Dec 05, 2016 | $13.00 | $13.00 | $12.46 | $12.75 | 248 283 |
| Dec 02, 2016 | $12.46 | $12.95 | $12.43 | $12.85 | 320 518 |
| Dec 01, 2016 | $12.61 | $12.73 | $12.34 | $12.47 | 255 549 |
| Nov 30, 2016 | $12.43 | $12.70 | $12.32 | $12.66 | 402 051 |
| Nov 29, 2016 | $12.43 | $12.61 | $12.06 | $12.41 | 168 058 |
