Casella Waste Systems, Inc. - CWST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	104.72	105.97	105.97	106.8	104.69	688,626
December 19, 2024	106.29	105.39	105.39	108.19	105.11	308,320
December 18, 2024	106.66	108	108	108.2	106.37	64,154
December 17, 2024	106.21	106.5	106.5	107.55	105.3	368,207
December 16, 2024	105.7	106.81	106.81	108.83	105.7	440,951
December 13, 2024	108	106.06	106.06	108.61	105.71	265,744
December 12, 2024	110.13	108.2	108.2	111.17	108.09	230,329
December 11, 2024	109.37	110.11	110.11	111.17	108.95	298,238
December 10, 2024	110.22	109.55	109.55	110.24	108.61	58,785
December 09, 2024	111.21	109.67	109.67	112.13	109.5	235,937
December 06, 2024	111.48	111.21	111.21	112.43	110.89	216,716
December 05, 2024	111.65	110.69	110.69	111.7	110.21	241,953
December 04, 2024	113.93	112.12	112.12	114.88	111.96	251,000
December 03, 2024	114.13	113.93	113.93	114.46	112.96	408,435
December 02, 2024	113.29	113.93	113.93	114.64	112.58	304,808
November 29, 2024	113.13	113.21	113.21	113.52	112.62	107,742
November 27, 2024	111.89	112.28	112.28	113.17	111.6	187,316
November 26, 2024	112.4	111.5	111.5	113.37	111.21	232,602
November 25, 2024	113.25	112.91	112.91	114.56	112.41	449,900
November 22, 2024	111.6	112.56	112.56	112.85	111.52	317,893
November 21, 2024	109.25	111.33	111.33	112.64	109.15	346,743
November 20, 2024	109.16	109.05	109.05	109.52	107.91	279,600
November 19, 2024	106.63	109.36	109.36	109.5	106.63	289,500
November 18, 2024	106.38	108.01	108.01	108.52	106.2	290,500
November 15, 2024	107.33	106.55	106.55	107.37	105.75	332,308
November 14, 2024	109.31	107.02	107.02	110.25	106	335,524
November 13, 2024	111.01	109.88	109.88	111.01	107.87	365,514
November 12, 2024	107.49	107.51	107.51	108.8	107.27	297,300
November 11, 2024	107.49	107.51	107.51	109.19	107.24	282,600
November 08, 2024	107.26	106.59	106.59	108.04	106.16	348,400
November 07, 2024	106.41	106.5	106.5	107.72	106.06	327,800
November 06, 2024	105.28	106.91	106.91	107.43	103.99	468,100
November 05, 2024	99.64	101.82	101.82	101.91	99.45	345,171
November 04, 2024	99.16	99.45	99.45	100.72	99.16	345,500
November 01, 2024	97.99	99.34	99.34	100.23	97.96	303,400
October 31, 2024	99.5	97.88	97.88	101.28	97.8	421,400
October 30, 2024	102.25	101.29	101.29	103.07	101.13	324,142
October 29, 2024	100.39	102.41	102.41	102.7	100.39	306,602
October 28, 2024	100.51	101.03	101.03	101.51	100.33	235,300
October 25, 2024	102.39	100.01	100.01	103.43	99.75	201,426
October 24, 2024	103.41	103.43	103.43	103.53	102.37	102,537
October 23, 2024	102.72	103.14	103.14	103.39	102.52	292,613
October 22, 2024	103.55	103.14	103.14	104.11	102.86	236,932
October 21, 2024	104.47	104.1	104.1	105.04	103.16	367,066
October 18, 2024	106.12	104.07	104.07	106.55	103.55	404,900
October 17, 2024	105.89	105.98	105.98	106.17	105.32	155,263
October 16, 2024	104.43	105.62	105.62	105.62	104.3	532,604
October 15, 2024	102.61	103.89	103.89	104.22	102.61	415,100
October 14, 2024	100.88	102.17	102.17	102.37	100.88	364,300
October 11, 2024	98.98	101.01	101.01	101.04	98.81	415,703
October 10, 2024	98.43	99.02	99.02	99.15	97.84	328,532
October 09, 2024	98.27	99.23	99.23	99.95	97.47	263,711
October 08, 2024	98.12	98.3	98.3	98.79	97.27	263,349
October 07, 2024	98.27	97.5	97.5	98.27	97.05	283,255
October 04, 2024	99.97	98.95	98.95	100.15	98.84	202,441
October 03, 2024	98.26	99.25	99.25	99.81	97.79	273,631
October 02, 2024	98.37	98.26	98.26	98.69	97.77	173,300
October 01, 2024	99.1	98.52	98.52	99.48	97.66	302,200
September 30, 2024	98.06	99.49	99.49	99.63	97.68	322,433
September 27, 2024	98.42	98.36	98.36	99.89	98.33	520,431

Casella Waste Systems, Inc. (CWST) NASDAQ