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 |
| Sep 16, 2016 | $9.00 | $9.03 | $8.83 | $8.91 | 238 700 |
| Sep 15, 2016 | $8.80 | $9.08 | $8.80 | $8.97 | 88 900 |
| Sep 14, 2016 | $8.89 | $8.90 | $8.76 | $8.80 | 258 000 |
| Sep 13, 2016 | $8.95 | $9.01 | $8.75 | $8.84 | 142 400 |
| Sep 12, 2016 | $8.89 | $9.08 | $8.78 | $9.05 | 78 100 |
| Sep 09, 2016 | $9.12 | $9.14 | $8.98 | $8.98 | 87 400 |
| Sep 08, 2016 | $9.10 | $9.22 | $9.09 | $9.17 | 211 800 |
| Sep 07, 2016 | $9.09 | $9.19 | $9.01 | $9.14 | 170 700 |
| Sep 06, 2016 | $9.07 | $9.13 | $8.92 | $9.09 | 141 800 |
| Sep 02, 2016 | $9.04 | $9.20 | $9.01 | $9.11 | 102 800 |
| Sep 01, 2016 | $9.07 | $9.07 | $8.92 | $9.01 | 106 800 |
| Aug 31, 2016 | $9.20 | $9.23 | $8.90 | $9.09 | 185 900 |
| Aug 30, 2016 | $9.13 | $9.25 | $9.13 | $9.19 | 97 200 |
| Aug 29, 2016 | $9.21 | $9.26 | $9.07 | $9.20 | 110 000 |
| Aug 26, 2016 | $9.24 | $9.30 | $9.16 | $9.21 | 111 200 |
| Aug 25, 2016 | $9.16 | $9.31 | $9.11 | $9.24 | 147 300 |
| Aug 24, 2016 | $9.30 | $9.32 | $9.15 | $9.16 | 110 400 |
| Aug 23, 2016 | $9.30 | $9.30 | $9.26 | $9.29 | 87 200 |
| Aug 22, 2016 | $9.27 | $9.27 | $9.04 | $9.26 | 117 900 |
| Aug 19, 2016 | $9.26 | $9.33 | $9.22 | $9.27 | 99 900 |
| Aug 18, 2016 | $9.31 | $9.37 | $9.18 | $9.30 | 178 600 |
| Aug 17, 2016 | $9.39 | $9.40 | $9.27 | $9.30 | 325 700 |
| Aug 16, 2016 | $9.39 | $9.41 | $9.31 | $9.37 | 190 600 |
| Aug 15, 2016 | $9.45 | $9.48 | $9.31 | $9.39 | 174 500 |
| Aug 12, 2016 | $9.30 | $9.52 | $9.29 | $9.45 | 246 000 |
