NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$90.06
-4.26 (-4.52%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $86.41 | $100.29 | Friday, 26th Apr 2024 CWST stock ended at $90.06. This is 4.52% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.03% from a day low at $86.41 to a day high of $93.35. |
| 90 days | $84.45 | $100.29 | |
| 52 weeks | $72.99 | $100.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $6.55 | $6.67 | $6.46 | $6.58 | 82 759 |
| Apr 11, 2016 | $6.58 | $6.67 | $6.51 | $6.56 | 140 230 |
| Apr 08, 2016 | $6.54 | $6.60 | $6.36 | $6.56 | 87 175 |
| Apr 07, 2016 | $6.48 | $6.55 | $6.41 | $6.51 | 75 430 |
| Apr 06, 2016 | $6.63 | $6.63 | $6.41 | $6.54 | 72 751 |
| Apr 05, 2016 | $6.45 | $6.65 | $6.31 | $6.60 | 123 162 |
| Apr 04, 2016 | $6.79 | $6.85 | $6.49 | $6.50 | 101 215 |
| Apr 01, 2016 | $6.64 | $6.84 | $6.56 | $6.80 | 148 587 |
| Mar 31, 2016 | $6.72 | $6.78 | $6.61 | $6.70 | 138 508 |
| Mar 30, 2016 | $6.90 | $6.94 | $6.67 | $6.70 | 73 381 |
| Mar 29, 2016 | $6.64 | $6.85 | $6.57 | $6.83 | 171 400 |
| Mar 28, 2016 | $6.83 | $6.85 | $6.62 | $6.69 | 46 100 |
| Mar 24, 2016 | $6.74 | $6.86 | $6.64 | $6.83 | 76 500 |
| Mar 23, 2016 | $6.75 | $6.90 | $6.70 | $6.76 | 71 900 |
| Mar 22, 2016 | $6.80 | $6.90 | $6.58 | $6.84 | 135 700 |
| Mar 21, 2016 | $6.76 | $6.89 | $6.70 | $6.85 | 155 900 |
| Mar 18, 2016 | $6.52 | $6.95 | $6.40 | $6.80 | 224 800 |
| Mar 17, 2016 | $6.56 | $6.56 | $6.35 | $6.47 | 131 300 |
| Mar 16, 2016 | $6.47 | $6.58 | $6.46 | $6.53 | 75 100 |
| Mar 15, 2016 | $6.57 | $6.67 | $6.45 | $6.51 | 59 400 |
| Mar 14, 2016 | $6.81 | $6.82 | $6.58 | $6.63 | 115 400 |
| Mar 11, 2016 | $6.73 | $6.83 | $6.56 | $6.81 | 141 900 |
| Mar 10, 2016 | $6.81 | $6.87 | $6.57 | $6.68 | 61 800 |
| Mar 09, 2016 | $6.83 | $6.89 | $6.67 | $6.80 | 112 200 |
| Mar 08, 2016 | $6.85 | $6.98 | $6.79 | $6.81 | 96 100 |
