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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 95.00 | 94.49 | ↓$0.51 (-0.54%) | 93.76 | 95.41 | 369.04K |
2024-03-13 | 93.68 | 94.86 | ↑$1.18 (1.26%) | 93.47 | 94.87 | 226.11K |
2024-03-12 | 93.50 | 93.87 | ↑$0.37 (0.40%) | 93.10 | 94.24 | 194.77K |
2024-03-11 | 93.11 | 93.82 | ↑$0.71 (0.76%) | 92.06 | 93.85 | 223.46K |
2024-03-08 | 94.92 | 93.27 | ↓$1.65 (-1.74%) | 93.19 | 95.71 | 297.39K |
2024-03-07 | 93.66 | 94.22 | ↑$0.56 (0.60%) | 93.13 | 94.22 | 261.09K |
2024-03-06 | 92.35 | 93.11 | ↑$0.76 (0.82%) | 90.96 | 93.15 | 244.96K |
2024-03-05 | 92.33 | 92.35 | ↑$0.02 (0.02%) | 91.32 | 92.87 | 375.56K |
2024-03-04 | 91.24 | 92.23 | ↑$0.99 (1.09%) | 90.94 | 92.48 | 276.10K |
2024-03-01 | 90.08 | 91.11 | ↑$1.03 (1.14%) | 89.70 | 91.14 | 314.37K |
2024-02-29 | 91.34 | 90.10 | ↓$1.24 (-1.36%) | 88.89 | 91.37 | 276.18K |
2024-02-28 | 90.48 | 90.25 | ↓$0.23 (-0.25%) | 90.08 | 91.42 | 280.89K |
2024-02-27 | 91.76 | 91.04 | ↓$0.72 (-0.78%) | 90.56 | 92.17 | 178.50K |
2024-02-26 | 92.12 | 91.25 | ↓$0.87 (-0.94%) | 90.85 | 93.11 | 241.96K |
2024-02-23 | 91.31 | 92.36 | ↑$1.05 (1.15%) | 91.02 | 92.98 | 226.87K |
2024-02-22 | 90.48 | 91.23 | ↑$0.75 (0.83%) | 90.48 | 91.46 | 300.47K |
2024-02-21 | 90.60 | 90.68 | ↑$0.08 (0.09%) | 90.03 | 91.35 | 302.42K |
2024-02-20 | 91.66 | 90.71 | ↓$0.95 (-1.04%) | 90.07 | 92.46 | 422.02K |
2024-02-16 | 91.30 | 91.83 | ↑$0.53 (0.58%) | 84.45 | 92.11 | 1.09M |
2024-02-15 | 92.16 | 92.80 | ↑$0.64 (0.69%) | 89.49 | 92.85 | 379.20K |
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