NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$94.09
+0.660 (+0.706%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.15 | $100.29 | Monday, 22nd Apr 2024 CWST stock ended at $94.09. This is 0.706% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.14% from a day low at $93.77 to a day high of $94.84. |
| 90 days | $84.45 | $100.29 | |
| 52 weeks | $72.99 | $100.29 |
| Date | Open | High | Low | Close | Volume |
| Aug 10, 2023 | $80.16 | $80.56 | $78.13 | $79.12 | 402 086 |
| Aug 09, 2023 | $79.81 | $80.92 | $79.58 | $80.45 | 352 174 |
| Aug 08, 2023 | $79.94 | $81.39 | $79.00 | $79.52 | 262 471 |
| Aug 07, 2023 | $81.04 | $81.30 | $79.13 | $80.11 | 255 222 |
| Aug 04, 2023 | $81.33 | $83.11 | $80.46 | $81.23 | 371 195 |
| Aug 03, 2023 | $81.21 | $81.83 | $80.43 | $81.33 | 237 864 |
| Aug 02, 2023 | $81.41 | $82.18 | $80.72 | $81.53 | 277 112 |
| Aug 01, 2023 | $80.86 | $82.84 | $80.52 | $82.01 | 320 018 |
| Jul 31, 2023 | $79.70 | $81.23 | $79.32 | $80.69 | 433 949 |
| Jul 28, 2023 | $81.39 | $83.81 | $77.27 | $80.06 | 985 917 |
| Jul 27, 2023 | $83.95 | $84.14 | $81.54 | $82.37 | 424 212 |
| Jul 26, 2023 | $84.71 | $84.89 | $83.85 | $84.04 | 255 202 |
| Jul 25, 2023 | $86.05 | $86.62 | $85.33 | $85.37 | 250 042 |
| Jul 24, 2023 | $87.73 | $87.98 | $86.24 | $86.44 | 184 347 |
| Jul 21, 2023 | $88.75 | $89.12 | $87.58 | $87.63 | 241 707 |
| Jul 20, 2023 | $85.50 | $88.33 | $85.04 | $88.31 | 243 756 |
| Jul 19, 2023 | $85.04 | $86.24 | $84.98 | $85.60 | 225 928 |
| Jul 18, 2023 | $86.71 | $86.90 | $84.51 | $85.40 | 345 831 |
| Jul 17, 2023 | $86.93 | $88.22 | $86.50 | $86.76 | 190 353 |
| Jul 14, 2023 | $86.38 | $87.08 | $85.64 | $86.93 | 178 698 |
| Jul 13, 2023 | $87.18 | $87.18 | $85.78 | $86.32 | 304 446 |
| Jul 12, 2023 | $89.21 | $89.21 | $86.80 | $86.81 | 229 804 |
| Jul 11, 2023 | $88.37 | $88.93 | $87.97 | $88.37 | 219 432 |
| Jul 10, 2023 | $86.87 | $88.45 | $86.87 | $88.34 | 264 101 |
| Jul 07, 2023 | $86.68 | $87.85 | $86.67 | $87.15 | 274 298 |
