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 |
| Jul 07, 2016 | $7.88 | $8.25 | $7.79 | $8.19 | 379 900 |
| Jul 06, 2016 | $7.85 | $7.89 | $7.76 | $7.85 | 110 800 |
| Jul 05, 2016 | $7.84 | $7.93 | $7.77 | $7.89 | 218 900 |
| Jul 01, 2016 | $7.90 | $7.93 | $7.85 | $7.89 | 108 100 |
| Jun 30, 2016 | $7.58 | $7.85 | $7.54 | $7.85 | 122 500 |
| Jun 29, 2016 | $7.63 | $7.69 | $7.52 | $7.61 | 108 700 |
| Jun 28, 2016 | $7.60 | $7.70 | $7.50 | $7.54 | 100 600 |
| Jun 27, 2016 | $7.58 | $7.63 | $7.43 | $7.54 | 109 000 |
| Jun 24, 2016 | $7.42 | $7.66 | $7.38 | $7.61 | 376 600 |
| Jun 23, 2016 | $7.73 | $7.88 | $7.66 | $7.80 | 98 300 |
| Jun 22, 2016 | $7.83 | $7.83 | $7.63 | $7.65 | 49 300 |
| Jun 21, 2016 | $7.81 | $7.90 | $7.75 | $7.80 | 90 900 |
| Jun 20, 2016 | $7.64 | $7.86 | $7.59 | $7.81 | 164 700 |
| Jun 17, 2016 | $7.61 | $7.72 | $7.49 | $7.51 | 269 500 |
| Jun 16, 2016 | $7.45 | $7.70 | $7.38 | $7.64 | 134 401 |
| Jun 15, 2016 | $7.55 | $7.70 | $7.35 | $7.53 | 85 256 |
| Jun 14, 2016 | $7.38 | $7.54 | $7.21 | $7.51 | 74 575 |
| Jun 13, 2016 | $7.44 | $7.49 | $7.33 | $7.40 | 60 504 |
| Jun 10, 2016 | $7.56 | $7.56 | $7.42 | $7.47 | 58 988 |
| Jun 09, 2016 | $7.55 | $7.66 | $7.48 | $7.59 | 103 310 |
| Jun 08, 2016 | $7.39 | $7.66 | $7.28 | $7.62 | 310 451 |
| Jun 07, 2016 | $7.42 | $7.55 | $7.32 | $7.42 | 214 592 |
| Jun 06, 2016 | $7.17 | $7.38 | $7.17 | $7.37 | 99 309 |
| Jun 03, 2016 | $7.18 | $7.21 | $7.03 | $7.17 | 85 146 |
| Jun 02, 2016 | $7.16 | $7.31 | $7.08 | $7.16 | 85 992 |
