Casella Waste Systems, Inc. (CWST) NASDAQ

104.92

-0.22(-0.21%)

Updated at March 13 01:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 12, 2025108.69105.14105.14109.31104.7422,391
March 11, 2025109.26107.31107.31110.14106.76320,309
March 10, 2025111.43108.94108.94112.92107.31507,248
March 07, 2025109.83112.47112.47112.79108.78480,967
March 06, 2025110.88109.78109.78110.88108.29438,125
March 05, 2025113.36111.62111.62113.8109.56563,100
March 04, 2025113.56113.73113.73115.7112.94644,426
March 03, 2025112.02113.76113.76114.35112.02417,100
February 28, 2025108.05112.02112.02112.21108.05449,447
February 27, 2025108.59107.92107.92110.29107.87478,304
February 26, 2025110.37109.06109.06111.81108.98360,650
February 25, 2025112.66111.14111.14112.98111.02407,967
February 24, 2025114.41111.98111.98114.73111.84333,727
February 21, 2025116.31113.99113.99116.31113.67312,703
February 20, 2025115.37115.7115.7115.97114.77418,760
February 19, 2025114.92115.86115.86115.92113.92555,200
February 18, 2025111.91115.01115.01115.12111.37643,806
February 14, 2025107.44111.36111.36112.37107.44518,560
February 13, 2025109.29106.77106.77109.29103.56439,000
February 12, 2025106.44106.71106.71108.67106.44327,953
February 11, 2025107.85107.47107.47108.85106.82326,514
February 10, 2025107.76108.52108.52108.93107.34334,425
February 07, 2025108.49108108108.85107.01320,127
February 06, 2025109.72108.52108.52110.25107.71229,200
February 05, 2025108.38109.6109.6110.03107.55370,918
February 04, 2025108.35107.77107.77108.8106.95254,117
February 03, 2025106.73108.94108.94109.42106.5292,200
January 31, 2025109.85107.54107.54109.85106.59277,315
January 30, 2025107.46108.91108.91109.63107.3211,324
January 29, 2025106.32106.33106.33107.03105.94268,100
January 28, 2025106.97106.49106.49107.79105.37300,800
January 27, 2025105.15106.95106.95107.54104.68447,305
January 24, 2025105.61105.03105.03106.71104.71245,900
January 23, 2025106.28106.04106.04107.35105.49389,100
January 22, 2025110.37107.83107.83110.4107.79343,408
January 21, 2025111.95110.87110.87112.71110.73302,400
January 17, 2025112.88111.49111.49112.99111.23234,226
January 16, 2025112.16111.8111.8113.45111.72311,915
January 15, 2025112.62112.11112.11112.64111.09239,700
January 14, 2025108.7110.69110.69111.12108.36335,900
January 13, 2025105.86108.69108.69108.8105.55323,348
January 10, 2025106.27106.93106.93108.18105.46297,752
January 08, 2025104.94107.42107.42107.88104.84246,314
January 07, 2025105.83105.42105.42106.52104.68256,400
January 06, 2025105.09105.91105.91106.29104.54284,400
January 03, 2025103.95105.2105.2105.54103.2234,443
January 02, 2025106.24104.2104.2106.47103.67212,800
December 31, 2024105.95105.81105.81106.3105.58296,845
December 30, 2024105.36105.42105.42105.97104203,533
December 27, 2024106.81106.16106.16107.35105.02205,000
December 26, 2024105.79107.55107.55107.71105.68231,700
December 24, 2024104.55106.24106.24106.26104.0772,117
December 23, 2024105.67104.81104.81107.35103.72325,500
December 20, 2024104.72105.97105.97106.8104.69724,500
December 19, 2024106.29105.39105.39108.19105.11308,320
December 18, 2024106.66105.95105.95108.2105.25457,451
December 17, 2024106.21106.5106.5107.55105.3368,207
December 16, 2024105.7106.81106.81108.83105.7440,951
December 13, 2024108106.06106.06108.61105.71265,744
December 12, 2024110.13108.2108.2111.17108.09230,329
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved