Canada markets close in 5 hours

Casella Waste Systems, Inc. (CWST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.59-2.73 (-2.89%)
As of 11:00AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202493.3593.3586.4191.5991.59168,490
Apr 25, 202494.7294.9393.5994.3294.32317,300
Apr 24, 202495.1696.3094.1494.9994.99187,700
Apr 23, 202494.6596.0293.2395.4395.43165,000
Apr 22, 202493.8194.8793.5394.0994.09156,100
Apr 19, 202492.4593.6292.1193.4393.43219,100
Apr 18, 202492.5293.0492.0792.3792.37232,700
Apr 17, 202494.9594.9592.4092.4592.45339,300
Apr 16, 202495.6496.1794.2194.3194.31238,000
Apr 15, 202495.5595.8794.4595.6495.64279,300
Apr 12, 202496.5697.3494.0495.2495.24371,000
Apr 11, 202496.7797.7296.2797.1897.18248,300
Apr 10, 202494.7396.9794.3996.6496.64280,900
Apr 09, 202496.2296.9395.5696.7296.72185,000
Apr 08, 202494.5196.0194.4095.6695.66177,300
Apr 05, 202493.5894.9693.5894.4994.49215,400
Apr 04, 202494.8995.6693.4393.8693.86285,900
Apr 03, 202494.4995.5394.1794.2894.28443,300
Apr 02, 202496.3897.2094.5395.0495.04365,300
Apr 01, 202499.1099.1096.7697.2597.25179,300
Mar 28, 202499.02100.2998.5498.8798.87316,300
Mar 27, 202496.6898.8996.6898.7898.78315,400
Mar 26, 202496.8096.8095.7496.1196.11213,100
Mar 25, 202497.5098.1696.3996.3996.39198,300
Mar 22, 202499.0099.0697.0397.1097.10230,700
Mar 21, 202497.5099.3996.9798.6998.69231,300
Mar 20, 202497.2398.2296.6197.5097.50260,000
Mar 19, 202496.6597.3996.4797.2297.22265,100
Mar 18, 202495.8897.0495.8896.4696.46285,400
Mar 15, 202494.8596.1094.4296.0796.07445,700
Mar 14, 202495.0095.4193.7694.4994.49369,000
Mar 13, 202493.6894.8793.4794.8694.86226,100
Mar 12, 202493.5094.2493.1093.8793.87194,800
Mar 11, 202493.1193.8592.0693.8293.82223,500
Mar 08, 202494.9295.7193.1993.2793.27297,400
Mar 07, 202493.6694.2293.1394.2294.22261,100
Mar 06, 202492.3593.1590.9693.1193.11249,600
Mar 05, 202492.3392.8791.3292.3592.35375,600
Mar 04, 202491.2492.4890.9492.2392.23276,100
Mar 01, 202490.0891.1489.7091.1191.11314,400
Feb 29, 202491.3491.3788.8990.1090.10276,200
Feb 28, 202490.4891.4290.0890.2590.25280,900
Feb 27, 202491.7692.1790.5691.0491.04178,500
Feb 26, 202492.1293.1190.8591.2591.25242,000
Feb 23, 202491.3192.9891.0292.3692.36226,900
Feb 22, 202490.4891.4690.4891.2391.23300,500
Feb 21, 202490.6091.3590.0390.6890.68302,400
Feb 20, 202491.6692.4690.0790.7190.71422,000
Feb 16, 202491.3092.1184.4591.8391.831,086,000
Feb 15, 202492.1692.8589.4992.8092.80379,200
Feb 14, 202488.6292.0088.6291.9691.96442,700
Feb 13, 202487.6389.2887.2287.7587.75375,300
Feb 12, 202488.8989.6687.9289.1989.19364,400
Feb 09, 202487.6189.3787.1089.2889.28291,300
Feb 08, 202486.9387.9086.6387.2887.28261,300
Feb 07, 202487.9288.0687.0287.2687.26242,700
Feb 06, 202485.7487.6285.7487.5187.51203,700
Feb 05, 202486.3086.4885.7786.1686.16196,500
Feb 02, 202485.6587.4985.4487.2487.24220,100
Feb 01, 202485.8586.6784.8186.6786.67302,300
Jan 31, 202486.5186.7685.3385.3485.34462,000
Jan 30, 202486.3486.7785.8186.5086.50275,200
Jan 29, 202485.5786.4485.2486.4286.42148,600
Jan 26, 202485.3886.0084.7185.6485.64215,200
Jan 25, 202485.7285.7284.5684.8484.84298,000
Jan 24, 202486.3186.3184.6284.9484.94286,700
Jan 23, 202486.4686.4685.0685.6385.63151,500
Jan 22, 202484.8485.8984.8485.5585.55194,200
Jan 19, 202484.5284.7483.6084.5684.56208,000
Jan 18, 202484.1384.3183.5084.1684.16318,000
Jan 17, 202483.0984.3682.8484.0084.00274,700
Jan 16, 202484.9585.4883.3283.6283.62191,200
Jan 12, 202484.7785.6984.2685.6285.62192,800
Jan 11, 202483.0384.2382.8084.0384.03339,500
Jan 10, 202482.9583.8282.8183.2883.28345,700
Jan 09, 202482.1883.9582.1783.4283.42311,600
Jan 08, 202480.8583.3080.8183.1883.18289,100
Jan 05, 202480.3781.3180.0481.0381.03347,200
Jan 04, 202482.4682.5980.9181.1481.14425,800
Jan 03, 202484.6984.6981.8781.9081.90383,100
Jan 02, 202484.9886.1084.4784.6884.68265,900
Dec 29, 202386.0086.3885.3585.4685.46284,900
Dec 28, 202385.3986.4685.3986.0286.02196,700
Dec 27, 202385.7686.0785.2785.6185.61208,200
Dec 26, 202386.1786.3785.5485.9585.95279,500
Dec 22, 202386.5686.7585.5886.1286.12192,800
Dec 21, 202386.2186.8985.0486.0086.00279,200
Dec 20, 202386.4487.7685.9585.9985.99220,500
Dec 19, 202387.8188.2486.2386.7386.73237,300
Dec 18, 202386.8888.0086.2687.7087.70247,200
Dec 15, 202387.8487.8485.5786.4386.43515,500
Dec 14, 202389.1589.8586.5987.4487.44337,800
Dec 13, 202385.8989.1085.8988.7188.71482,700
Dec 12, 202384.1486.6883.8185.8985.89291,900
Dec 11, 202384.2684.5883.5383.8283.82236,300
Dec 08, 202384.1284.8783.2783.9783.97266,900
Dec 07, 202384.7684.9483.6284.2984.29249,200
Dec 06, 202384.6084.9984.1384.3884.38199,400
Dec 05, 202385.0285.1284.1484.3284.32204,300
Dec 04, 202383.2585.0283.2585.0185.01277,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...