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 |
| Oct 21, 2016 | $10.96 | $11.13 | $10.86 | $10.92 | 187 300 |
| Oct 20, 2016 | $10.97 | $11.16 | $10.91 | $11.08 | 229 500 |
| Oct 19, 2016 | $11.01 | $11.04 | $10.90 | $10.94 | 210 600 |
| Oct 18, 2016 | $10.95 | $11.05 | $10.84 | $11.03 | 266 200 |
| Oct 17, 2016 | $10.62 | $10.92 | $10.52 | $10.80 | 269 200 |
| Oct 14, 2016 | $10.60 | $10.67 | $10.44 | $10.55 | 124 900 |
| Oct 13, 2016 | $10.78 | $10.79 | $10.46 | $10.54 | 187 200 |
| Oct 12, 2016 | $10.81 | $10.88 | $10.62 | $10.80 | 265 300 |
| Oct 11, 2016 | $10.82 | $10.85 | $10.69 | $10.75 | 170 200 |
| Oct 10, 2016 | $10.59 | $10.89 | $10.55 | $10.76 | 274 900 |
| Oct 07, 2016 | $10.50 | $10.51 | $10.31 | $10.45 | 293 800 |
| Oct 06, 2016 | $10.48 | $10.51 | $10.34 | $10.50 | 131 000 |
| Oct 05, 2016 | $10.38 | $10.53 | $10.36 | $10.37 | 101 700 |
| Oct 04, 2016 | $10.68 | $10.70 | $10.35 | $10.45 | 220 100 |
| Oct 03, 2016 | $10.33 | $10.71 | $10.28 | $10.63 | 306 700 |
| Sep 30, 2016 | $10.25 | $10.34 | $10.16 | $10.30 | 492 100 |
| Sep 29, 2016 | $10.27 | $10.34 | $10.16 | $10.17 | 224 900 |
| Sep 28, 2016 | $10.37 | $10.37 | $10.18 | $10.29 | 240 100 |
| Sep 27, 2016 | $10.16 | $10.39 | $10.05 | $10.29 | 424 800 |
| Sep 26, 2016 | $9.10 | $10.04 | $9.05 | $10.01 | 523 600 |
| Sep 23, 2016 | $9.05 | $9.09 | $8.98 | $9.04 | 167 600 |
| Sep 22, 2016 | $9.00 | $9.08 | $8.97 | $9.05 | 289 000 |
| Sep 21, 2016 | $8.93 | $9.02 | $8.87 | $9.00 | 110 100 |
| Sep 20, 2016 | $9.00 | $9.00 | $8.90 | $8.90 | 50 200 |
| Sep 19, 2016 | $8.92 | $9.00 | $8.85 | $8.96 | 97 800 |
