Casella Waste Systems Inc (CWST) Historical Stock Data
90.06 ↓4.26 (-4.52%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CWST is down -0.15% a day on average. There have been 15 days where Casella Waste Systems Inc closed green and 15 days where CWST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 93.35 | 90.06 | ↓$3.29 (-3.52%) | 86.41 | 93.35 | 607.21K |
| 2024-04-25 | 94.72 | 94.32 | ↓$0.40 (-0.42%) | 93.59 | 94.93 | 317.31K |
| 2024-04-24 | 95.16 | 94.99 | ↓$0.17 (-0.18%) | 94.14 | 96.30 | 187.67K |
| 2024-04-23 | 94.65 | 95.43 | ↑$0.78 (0.82%) | 93.23 | 96.02 | 165.04K |
| 2024-04-22 | 93.81 | 94.09 | ↑$0.28 (0.30%) | 93.53 | 94.87 | 156.09K |
| 2024-04-19 | 92.45 | 93.43 | ↑$0.98 (1.06%) | 92.11 | 93.62 | 219.12K |
| 2024-04-18 | 92.52 | 92.37 | ↓$0.15 (-0.16%) | 92.07 | 93.04 | 232.72K |
| 2024-04-17 | 94.95 | 92.45 | ↓$2.50 (-2.63%) | 92.40 | 94.95 | 339.34K |
| 2024-04-16 | 95.64 | 94.31 | ↓$1.33 (-1.39%) | 94.21 | 96.17 | 237.95K |
| 2024-04-15 | 95.55 | 95.64 | ↑$0.09 (0.09%) | 94.45 | 95.87 | 279.29K |
| 2024-04-12 | 96.56 | 95.24 | ↓$1.32 (-1.37%) | 94.04 | 97.34 | 370.97K |
| 2024-04-11 | 96.77 | 97.18 | ↑$0.41 (0.42%) | 96.27 | 97.72 | 248.26K |
| 2024-04-10 | 94.73 | 96.64 | ↑$1.91 (2.02%) | 94.39 | 96.97 | 280.91K |
| 2024-04-09 | 96.22 | 96.72 | ↑$0.50 (0.52%) | 95.56 | 96.93 | 185.03K |
| 2024-04-08 | 94.51 | 95.66 | ↑$1.15 (1.22%) | 94.40 | 96.01 | 177.28K |
| 2024-04-05 | 93.58 | 94.49 | ↑$0.91 (0.97%) | 93.58 | 94.96 | 215.38K |
| 2024-04-04 | 94.89 | 93.86 | ↓$1.03 (-1.09%) | 93.43 | 95.66 | 285.89K |
| 2024-04-03 | 94.49 | 94.28 | ↓$0.21 (-0.22%) | 94.17 | 95.53 | 443.27K |
| 2024-04-02 | 96.38 | 95.04 | ↓$1.34 (-1.39%) | 94.53 | 97.20 | 365.33K |
| 2024-04-01 | 99.10 | 97.25 | ↓$1.85 (-1.87%) | 96.76 | 99.10 | 179.33K |
| 2024-03-28 | 99.02 | 98.87 | ↓$0.15 (-0.15%) | 98.54 | 100.29 | 316.28K |
| 2024-03-27 | 96.68 | 98.78 | ↑$2.10 (2.17%) | 96.68 | 98.89 | 315.44K |
| 2024-03-26 | 96.80 | 96.11 | ↓$0.69 (-0.71%) | 95.74 | 96.80 | 213.13K |
| 2024-03-25 | 97.50 | 96.39 | ↓$1.11 (-1.14%) | 96.39 | 98.16 | 198.29K |
| 2024-03-22 | 99.00 | 97.10 | ↓$1.90 (-1.92%) | 97.03 | 99.06 | 230.73K |
| 2024-03-21 | 97.50 | 98.69 | ↑$1.19 (1.22%) | 96.97 | 99.39 | 231.28K |
| 2024-03-20 | 97.23 | 97.50 | ↑$0.27 (0.28%) | 96.61 | 98.22 | 260K |
| 2024-03-19 | 96.65 | 97.22 | ↑$0.57 (0.59%) | 96.47 | 97.39 | 265.06K |
| 2024-03-18 | 95.88 | 96.46 | ↑$0.58 (0.60%) | 95.88 | 97.04 | 285.45K |
| 2024-03-15 | 94.85 | 96.07 | ↑$1.22 (1.29%) | 94.42 | 96.10 | 445.72K |
Create an account or log in to view more rows.
$CWST bull trap confirmed
$CWST news?
$CWST Let it go...
$CWST super bullish
$CWST weak
$CWST starting to gap up a little
$CWST cup and handle dont play
$CWST just fucking go already jeesh
$CWST I mean ... head and shoulders .....
$CWST Starting a small position