NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$90.18
-0.220 (-0.243%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $86.41 | $99.10 | Wednesday, 1st May 2024 CWST stock ended at $90.18. This is 0.243% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.25% from a day low at $88.89 to a day high of $90.90. |
| 90 days | $84.45 | $100.29 | |
| 52 weeks | $72.99 | $100.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $5.94 | $5.98 | $5.82 | $5.95 | 143 700 |
| Jan 28, 2016 | $5.80 | $6.00 | $5.76 | $5.93 | 94 300 |
| Jan 27, 2016 | $5.94 | $5.94 | $5.70 | $5.76 | 95 100 |
| Jan 26, 2016 | $6.14 | $6.14 | $5.73 | $5.94 | 240 800 |
| Jan 25, 2016 | $5.59 | $5.75 | $5.58 | $5.65 | 79 900 |
| Jan 22, 2016 | $5.54 | $5.62 | $5.48 | $5.62 | 116 500 |
| Jan 21, 2016 | $5.39 | $5.56 | $5.35 | $5.48 | 225 200 |
| Jan 20, 2016 | $5.31 | $5.63 | $5.23 | $5.41 | 287 500 |
| Jan 19, 2016 | $5.50 | $5.68 | $5.25 | $5.38 | 348 400 |
| Jan 15, 2016 | $5.56 | $5.76 | $5.30 | $5.43 | 178 500 |
| Jan 14, 2016 | $5.61 | $5.76 | $5.54 | $5.71 | 233 300 |
| Jan 13, 2016 | $5.63 | $5.68 | $5.51 | $5.56 | 119 300 |
| Jan 12, 2016 | $5.66 | $5.68 | $5.54 | $5.60 | 87 600 |
| Jan 11, 2016 | $5.59 | $5.66 | $5.53 | $5.62 | 110 700 |
| Jan 08, 2016 | $5.77 | $5.84 | $5.58 | $5.60 | 126 000 |
| Jan 07, 2016 | $5.74 | $5.88 | $5.74 | $5.74 | 87 800 |
| Jan 06, 2016 | $5.70 | $5.93 | $5.70 | $5.86 | 90 100 |
| Jan 05, 2016 | $5.83 | $6.14 | $5.77 | $5.80 | 46 600 |
