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 |
| Jun 01, 2016 | $7.17 | $7.36 | $6.64 | $7.17 | 111 107 |
| May 31, 2016 | $7.17 | $7.28 | $7.07 | $7.18 | 79 710 |
| May 27, 2016 | $7.07 | $7.20 | $7.07 | $7.17 | 61 506 |
| May 26, 2016 | $7.03 | $7.12 | $6.92 | $7.08 | 69 788 |
| May 25, 2016 | $7.10 | $7.17 | $6.97 | $7.04 | 104 707 |
| May 24, 2016 | $6.88 | $7.18 | $6.88 | $7.10 | 109 650 |
| May 23, 2016 | $7.02 | $7.07 | $6.82 | $6.85 | 83 867 |
| May 20, 2016 | $6.94 | $7.05 | $6.73 | $7.00 | 128 874 |
| May 19, 2016 | $6.93 | $7.03 | $6.80 | $6.89 | 75 549 |
| May 18, 2016 | $6.74 | $7.11 | $6.69 | $6.98 | 190 352 |
| May 17, 2016 | $7.04 | $7.06 | $6.75 | $6.79 | 132 643 |
| May 16, 2016 | $7.11 | $7.15 | $7.01 | $7.03 | 119 965 |
| May 13, 2016 | $7.14 | $7.60 | $7.05 | $7.07 | 97 064 |
| May 12, 2016 | $7.36 | $7.41 | $7.03 | $7.14 | 179 028 |
| May 11, 2016 | $7.45 | $7.60 | $7.16 | $7.38 | 172 229 |
| May 10, 2016 | $7.54 | $7.61 | $7.45 | $7.45 | 323 161 |
| May 09, 2016 | $7.37 | $7.75 | $7.27 | $7.37 | 262 516 |
| May 06, 2016 | $7.08 | $7.29 | $7.06 | $7.15 | 70 714 |
| May 05, 2016 | $7.25 | $7.62 | $7.15 | $7.15 | 268 382 |
| May 04, 2016 | $7.10 | $7.32 | $7.06 | $7.17 | 185 934 |
| May 03, 2016 | $7.05 | $7.19 | $6.97 | $7.12 | 75 778 |
| May 02, 2016 | $7.18 | $7.19 | $7.02 | $7.10 | 94 025 |
| Apr 29, 2016 | $7.11 | $7.20 | $7.09 | $7.16 | 60 604 |
| Apr 28, 2016 | $7.06 | $7.28 | $7.06 | $7.16 | 188 006 |
| Apr 27, 2016 | $6.99 | $7.23 | $6.98 | $7.08 | 108 117 |
