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
2018-09-21 31.25 31.55 31.04 31.55 10,770
2018-09-20 31.35 31.35 31.07 31.34 7,426
2018-09-19 31.92 31.92 31.49 31.54 1,638
2018-09-18 32.15 32.44 32.13 32.34 6,417
2018-09-17 32.28 32.28 31.63 31.95 6,637
2018-09-14 32.51 32.51 32.03 32.37 7,111
2018-09-13 32.71 32.95 32.42 32.51 8,474
2018-09-12 32.42 32.74 32.29 32.74 5,030
2018-09-11 33.33 33.90 32.06 32.49 16,420
2018-09-10 32.06 33.64 32.05 33.54 19,088
2018-09-07 30.79 31.62 30.79 31.62 11,483
2018-09-06 29.42 30.49 29.42 30.40 10,623
2018-09-05 28.78 28.98 28.59 28.98 6,672
2018-09-04 28.26 28.57 28.12 28.55 6,763
2018-08-31 28.41 28.45 28.32 28.395 6,362
2018-08-30 27.74 28.30 27.69 28.25 8,960
2018-08-29 27.57 27.82 27.52 27.76 3,284
2018-08-28 28.29 28.29 27.65 27.68 6,131
2018-08-27 27.83 27.84 27.53 27.76 5,223
2018-08-24 27.13 27.62 27.13 27.60 5,012
2018-08-23 27.43 27.63 27.24 27.24 3,095
2018-08-22 27.65 27.74 27.53 27.53 2,283
2018-08-21 27.85 27.96 27.64 27.66 4,949
2018-08-20 27.99 28.07 27.86 28.00 5,565
2018-08-17 28.33 28.33 27.91 27.93 4,439
2018-08-16 28.14 28.43 28.14 28.18 4,832
2018-08-15 28.52 28.52 27.93 28.12 6,939
2018-08-14 28.70 28.75 28.38 28.39 5,713
2018-08-13 28.85 28.96 28.56 28.56 6,643
2018-08-10 29.56 29.72 28.94 28.94 9,050

» 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.