Casella Waste Systems Inc (CWST) Historical Stock Data

98.87 ↑0.09 (0.09%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CWST is up 0.17% a day on average. There have been 19 days where Casella Waste Systems Inc closed green and 11 days where CWST closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2899.0298.87↓$0.15 (-0.15%)98.54100.29316.28K
2024-03-2796.6898.78↑$2.10 (2.17%)96.6898.89315.44K
2024-03-2696.8096.11↓$0.69 (-0.71%)95.7496.80213.13K
2024-03-2597.5096.39↓$1.11 (-1.14%)96.3998.16198.29K
2024-03-2299.0097.10↓$1.90 (-1.92%)97.0399.06230.73K
2024-03-2197.5098.69↑$1.19 (1.22%)96.9799.39231.28K
2024-03-2097.2397.50↑$0.27 (0.28%)96.6198.22260K
2024-03-1996.6597.22↑$0.57 (0.59%)96.4797.39265.06K
2024-03-1895.8896.46↑$0.58 (0.60%)95.8897.04285.45K
2024-03-1594.8596.07↑$1.22 (1.29%)94.4296.10445.72K
2024-03-1495.0094.49↓$0.51 (-0.54%)93.7695.41369.04K
2024-03-1393.6894.86↑$1.18 (1.26%)93.4794.87226.11K
2024-03-1293.5093.87↑$0.37 (0.40%)93.1094.24194.77K
2024-03-1193.1193.82↑$0.71 (0.76%)92.0693.85223.46K
2024-03-0894.9293.27↓$1.65 (-1.74%)93.1995.71297.39K
2024-03-0793.6694.22↑$0.56 (0.60%)93.1394.22261.09K
2024-03-0692.3593.11↑$0.76 (0.82%)90.9693.15244.96K
2024-03-0592.3392.35↑$0.02 (0.02%)91.3292.87375.56K
2024-03-0491.2492.23↑$0.99 (1.09%)90.9492.48276.10K
2024-03-0190.0891.11↑$1.03 (1.14%)89.7091.14314.37K
2024-02-2991.3490.10↓$1.24 (-1.36%)88.8991.37276.18K
2024-02-2890.4890.25↓$0.23 (-0.25%)90.0891.42280.89K
2024-02-2791.7691.04↓$0.72 (-0.78%)90.5692.17178.50K
2024-02-2692.1291.25↓$0.87 (-0.94%)90.8593.11241.96K
2024-02-2391.3192.36↑$1.05 (1.15%)91.0292.98226.87K
2024-02-2290.4891.23↑$0.75 (0.83%)90.4891.46300.47K
2024-02-2190.6090.68↑$0.08 (0.09%)90.0391.35302.42K
2024-02-2091.6690.71↓$0.95 (-1.04%)90.0792.46422.02K
2024-02-1691.3091.83↑$0.53 (0.58%)84.4592.111.09M
2024-02-1592.1692.80↑$0.64 (0.69%)89.4992.85379.20K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.