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 |
| Mar 07, 2016 | $6.70 | $6.94 | $6.70 | $6.88 | 192 700 |
| Mar 04, 2016 | $6.48 | $6.77 | $6.26 | $6.70 | 259 200 |
| Mar 03, 2016 | $6.10 | $6.59 | $6.10 | $6.58 | 191 700 |
| Mar 02, 2016 | $5.67 | $6.26 | $5.67 | $6.08 | 188 500 |
| Mar 01, 2016 | $5.95 | $6.33 | $5.90 | $6.32 | 153 700 |
| Feb 29, 2016 | $5.86 | $5.96 | $5.66 | $5.93 | 187 500 |
| Feb 26, 2016 | $5.69 | $5.93 | $5.69 | $5.87 | 108 400 |
| Feb 25, 2016 | $5.56 | $5.76 | $5.50 | $5.70 | 75 400 |
| Feb 24, 2016 | $5.46 | $5.58 | $5.34 | $5.58 | 89 400 |
| Feb 23, 2016 | $5.59 | $5.69 | $5.49 | $5.54 | 79 600 |
| Feb 22, 2016 | $5.86 | $5.89 | $5.55 | $5.59 | 75 800 |
| Feb 19, 2016 | $6.11 | $6.11 | $5.80 | $5.83 | 113 900 |
| Feb 18, 2016 | $5.83 | $6.14 | $5.27 | $6.12 | 147 100 |
| Feb 17, 2016 | $5.79 | $5.94 | $5.70 | $5.84 | 134 100 |
| Feb 16, 2016 | $5.70 | $5.79 | $5.55 | $5.76 | 85 900 |
| Feb 12, 2016 | $5.49 | $5.70 | $5.43 | $5.66 | 104 400 |
| Feb 11, 2016 | $5.51 | $5.76 | $5.41 | $5.42 | 804 200 |
| Feb 10, 2016 | $5.70 | $5.83 | $5.51 | $5.62 | 126 000 |
| Feb 09, 2016 | $5.27 | $5.87 | $5.27 | $5.72 | 217 200 |
| Feb 08, 2016 | $5.09 | $5.40 | $4.97 | $5.35 | 131 100 |
| Feb 05, 2016 | $5.54 | $5.54 | $5.16 | $5.17 | 158 400 |
| Feb 04, 2016 | $5.54 | $5.58 | $5.47 | $5.50 | 84 000 |
| Feb 03, 2016 | $5.57 | $5.77 | $5.50 | $5.57 | 97 000 |
| Feb 02, 2016 | $5.67 | $5.77 | $5.60 | $5.68 | 108 500 |
| Feb 01, 2016 | $5.88 | $5.89 | $5.70 | $5.75 | 54 900 |
