U.S. markets close in 2 hours 33 minutes

Casella Waste Systems, Inc. (CWST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.68+0.03 (+0.04%)
As of 1:26PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202168.4368.8067.9768.6868.6864,096
May 14, 202166.8068.8766.6468.6568.65202,000
May 13, 202165.7367.0165.7366.5766.57155,000
May 12, 202166.3366.5665.3565.7565.75218,600
May 11, 202166.9567.4966.4066.8566.85119,700
May 10, 202167.9968.6467.4267.4967.49123,400
May 07, 202167.4568.5367.4567.9767.97115,800
May 06, 202167.4067.8266.7367.4167.41170,100
May 05, 202167.2767.8466.2067.2867.28112,300
May 04, 202167.4467.6266.5967.0867.08134,500
May 03, 202167.8068.2967.4367.6367.63125,500
Apr 30, 202167.1067.9066.6167.1167.11217,400
Apr 29, 202166.7867.6166.5567.1567.15221,600
Apr 28, 202166.7466.8866.0966.6766.67229,700
Apr 27, 202166.2966.6765.9466.4166.41171,700
Apr 26, 202168.2168.2166.4666.5066.50135,200
Apr 23, 202167.2368.3467.2368.0068.00411,600
Apr 22, 202167.7968.3966.8667.1867.18274,300
Apr 21, 202167.7668.4867.6667.9467.9491,500
Apr 20, 202167.5568.4167.1667.6667.66108,100
Apr 19, 202166.9467.9366.5167.6367.63165,000
Apr 16, 202167.3067.5666.8867.1467.14166,100
Apr 15, 202167.3967.9066.3166.8266.82247,500
Apr 14, 202167.1167.4266.6967.3567.35197,800
Apr 13, 202165.1967.8065.0067.1067.10499,100
Apr 12, 202166.2866.2865.4265.5065.50162,700
Apr 09, 202165.1166.0264.4365.6265.62172,500
Apr 08, 202165.4165.4364.5064.9164.91186,000
Apr 07, 202165.7265.9064.9565.0365.03213,900
Apr 06, 202165.3065.8065.0265.3765.37143,500
Apr 05, 202165.7166.2865.3865.4965.49226,100
Apr 01, 202163.5865.4963.4265.1865.18307,700
Mar 31, 202163.2565.9463.1063.5763.57302,700
Mar 30, 202164.0164.0163.1963.3863.38293,400
Mar 29, 202165.7665.8963.9964.0064.00272,800
Mar 26, 202165.1566.2064.4266.1966.19163,200
Mar 25, 202164.0365.1263.3064.8764.87149,600
Mar 24, 202163.7064.9763.4863.9863.98197,500
Mar 23, 202163.2363.9662.9663.4163.41223,800
Mar 22, 202163.8664.0363.0463.8263.82101,300
Mar 19, 202163.1664.0862.4463.5163.51539,100
Mar 18, 202163.0463.9162.3263.2063.20174,000
Mar 17, 202165.2565.3763.4063.6763.67254,700
Mar 16, 202164.9865.4764.1165.3765.37198,100
Mar 15, 202164.4764.8363.7064.8264.82142,200
Mar 12, 202164.0064.8461.3464.7064.70185,900
Mar 11, 202163.2363.7362.5063.6263.62187,300
Mar 10, 202162.4764.0561.1363.3963.39178,000
Mar 09, 202163.2164.1762.2662.2962.29319,200
Mar 08, 202162.4563.8361.9562.7662.76234,400
Mar 05, 202162.4063.1261.5162.2862.28417,700
Mar 04, 202161.9563.2460.1261.4261.42426,600
Mar 03, 202161.3361.8160.3361.6961.69229,000
Mar 02, 202160.3261.4060.1261.1761.17275,600
Mar 01, 202158.6960.6358.1860.6360.63289,000
Feb 26, 202160.4560.9057.7157.9257.92356,600
Feb 25, 202160.3461.5360.0660.3660.36280,400
Feb 24, 202159.4061.0458.9060.5860.58239,500
Feb 23, 202158.9459.8358.5059.2359.23344,700
Feb 22, 202159.3759.9358.5559.0459.04552,000
Feb 19, 202157.1460.6957.0260.0060.00551,500
Feb 18, 202158.8260.8058.7359.9859.98327,000
Feb 17, 202158.7159.1458.2759.0459.04132,500
Feb 16, 202159.5559.7558.8459.1459.14186,300
Feb 12, 202159.4160.0358.9459.7059.70152,900
Feb 11, 202158.8659.6958.8259.3659.36204,200
Feb 10, 202160.1260.3058.5358.7358.73127,000
Feb 09, 202160.0860.4759.5459.8959.89180,700
Feb 08, 202158.7960.1058.2760.0760.07200,800
Feb 05, 202158.8258.9257.9058.5458.54141,500
Feb 04, 202156.8058.4856.3258.3958.39211,100
Feb 03, 202157.7857.7856.6756.7856.78160,800
Feb 02, 202158.1258.6257.3758.0058.00299,100
Feb 01, 202157.7858.2257.1557.6757.67215,200
Jan 29, 202158.0258.2156.8757.2457.24335,500
Jan 28, 202157.9759.8557.1458.2558.25309,800
Jan 27, 202157.4558.3556.6056.9756.97578,000
Jan 26, 202158.9358.9357.4058.4858.48255,900
Jan 25, 202159.8259.8258.6758.8458.84223,200
Jan 22, 202159.0659.8758.7059.7159.71247,800
Jan 21, 202158.9259.5758.7259.3959.39305,600
Jan 20, 202157.3258.6857.1458.5158.51483,300
Jan 19, 202155.5157.1054.7956.9356.93350,000
Jan 15, 202154.0955.4153.8955.1455.14625,000
Jan 14, 202156.0156.9953.4354.1554.15505,700
Jan 13, 202158.1658.2355.4855.9755.97440,800
Jan 12, 202158.4059.3957.8758.3558.35317,500
Jan 11, 202158.5959.0557.9058.3858.38250,900
Jan 08, 202160.4860.7158.4858.9858.98354,900
Jan 07, 202161.1662.3660.2060.6860.68264,900
Jan 06, 202161.0462.5360.3361.2161.21684,200
Jan 05, 202160.5061.1259.9360.6560.65227,700
Jan 04, 202162.4062.7960.0960.5160.51389,800
Dec 31, 202061.2062.1560.5161.9561.95263,300
Dec 30, 202061.6061.7160.9261.0561.05162,600
Dec 29, 202062.2062.4460.8961.3561.35214,000
Dec 28, 202062.0763.1861.0861.9161.91191,600
Dec 24, 202061.6661.7460.9561.5761.5792,800
Dec 23, 202062.4462.8761.5261.6661.66233,500
Dec 22, 202061.8462.5761.4262.2962.29314,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...