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 |
| Aug 11, 2016 | $9.30 | $9.39 | $9.26 | $9.34 | 231 500 |
| Aug 10, 2016 | $9.31 | $9.34 | $9.20 | $9.29 | 151 200 |
| Aug 09, 2016 | $9.29 | $9.43 | $9.21 | $9.29 | 115 300 |
| Aug 08, 2016 | $9.21 | $9.37 | $9.20 | $9.26 | 192 600 |
| Aug 05, 2016 | $9.25 | $9.45 | $9.19 | $9.25 | 187 100 |
| Aug 04, 2016 | $9.41 | $9.49 | $9.23 | $9.24 | 191 200 |
| Aug 03, 2016 | $9.49 | $9.53 | $9.39 | $9.44 | 327 500 |
| Aug 02, 2016 | $9.40 | $9.50 | $9.25 | $9.46 | 325 300 |
| Aug 01, 2016 | $9.36 | $9.57 | $9.36 | $9.46 | 550 300 |
| Jul 29, 2016 | $9.14 | $9.43 | $8.88 | $9.36 | 316 000 |
| Jul 28, 2016 | $9.01 | $9.04 | $8.85 | $8.85 | 176 100 |
| Jul 27, 2016 | $9.06 | $9.17 | $8.84 | $8.97 | 208 500 |
| Jul 26, 2016 | $8.86 | $9.03 | $8.63 | $8.99 | 312 500 |
| Jul 25, 2016 | $8.95 | $9.00 | $8.71 | $8.83 | 373 000 |
| Jul 22, 2016 | $9.05 | $9.11 | $8.95 | $9.03 | 384 300 |
| Jul 21, 2016 | $9.18 | $9.20 | $9.02 | $9.02 | 206 400 |
| Jul 20, 2016 | $9.05 | $9.24 | $9.02 | $9.18 | 243 600 |
| Jul 19, 2016 | $9.14 | $9.20 | $9.02 | $9.04 | 364 500 |
| Jul 18, 2016 | $9.45 | $9.46 | $9.08 | $9.10 | 476 800 |
| Jul 15, 2016 | $9.05 | $9.22 | $8.98 | $9.12 | 478 700 |
| Jul 14, 2016 | $9.00 | $9.13 | $8.96 | $8.97 | 595 300 |
| Jul 13, 2016 | $8.77 | $8.96 | $8.71 | $8.89 | 601 500 |
| Jul 12, 2016 | $8.52 | $8.74 | $8.48 | $8.71 | 358 500 |
| Jul 11, 2016 | $8.25 | $8.50 | $8.25 | $8.43 | 290 000 |
| Jul 08, 2016 | $8.25 | $8.39 | $8.10 | $8.23 | 299 700 |
