CASELLA WASTE SYS Historical Stock Price

Below is the stock price history for Casella Waste Sys CWST. Data is recorded each day for the historical open, high, low, close and volume. The Casella Waste Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Casella Waste Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 26.39 26.92 26.39 26.58 12,261
2018-06-21 25.89 26.39 25.79 26.37 12,063
2018-06-20 25.60 25.94 25.55 25.93 10,368
2018-06-19 25.22 25.58 25.13 25.54 4,190
2018-06-18 25.29 25.41 25.21 25.21 11,951
2018-06-15 24.73 25.57 24.62 25.25 27,072
2018-06-14 24.36 24.76 24.30 24.76 8,426
2018-06-13 24.61 24.91 24.33 24.56 8,724
2018-06-12 24.04 24.75 23.98 24.66 8,347
2018-06-11 23.87 24.12 23.52 24.06 9,440
2018-06-08 23.66 23.84 23.50 23.65 8,378
2018-06-07 23.57 23.98 23.51 23.63 9,036
2018-06-06 23.68 24.04 23.68 23.93 9,835
2018-06-05 23.80 23.91 23.74 23.78 2,138
2018-06-04 23.91 24.11 23.63 23.75 7,730
2018-06-01 23.76 23.90 23.55 23.86 12,431
2018-05-31 24.21 24.23 23.53 23.54 12,430
2018-05-30 24.20 24.23 23.93 24.15 23,569
2018-05-29 23.66 24.10 23.59 23.81 6,780
2018-05-25 23.75 23.88 23.49 23.82 6,644
2018-05-24 23.72 24.00 23.705 23.705 7,664
2018-05-23 23.80 24.05 23.75 23.93 9,124
2018-05-22 23.82 24.33 23.82 24.09 7,737
2018-05-21 24.78 24.78 23.86 24.24 20,370
2018-05-18 24.63 24.63 23.79 23.79 23,171
2018-05-17 24.31 24.54 24.31 24.54 8,831
2018-05-16 24.77 24.80 24.39 24.39 8,042
2018-05-15 24.49 25.07 24.36 24.72 9,360
2018-05-14 24.03 24.805 24.03 24.59 14,868
2018-05-11 24.57 24.57 24.17 24.17 9,569

» More Casella Waste Sys Stock Price History

To see other companies like Casella Waste Sys (CWST), view our stock market today for news, and other data.