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
2018-12-14 29.31 31.43 29.31 30.38 20,702
2018-12-13 29.51 30.02 29.29 29.40 6,274
2018-12-12 29.91 30.09 29.53 29.53 6,044
2018-12-11 29.76 29.98 29.27 29.70 5,634
2018-12-10 31.04 31.04 29.70 29.71 7,698
2018-12-07 32.06 32.53 31.01 31.06 8,172
2018-12-06 32.73 32.73 31.63 32.45 8,806
2018-12-04 32.58 32.90 32.24 32.51 13,979
2018-12-03 32.78 32.78 31.71 32.27 6,294
2018-11-30 33.60 33.77 32.54 32.54 8,258
2018-11-29 33.28 33.99 33.28 33.60 10,595
2018-11-28 31.37 33.19 31.23 33.17 15,070
2018-11-27 30.97 31.33 30.83 31.33 5,499
2018-11-26 31.05 31.22 30.80 31.22 3,640
2018-11-23 30.78 31.53 30.78 31.04 2,258
2018-11-21 30.72 30.72 29.93 30.62 7,094
2018-11-20 31.49 31.49 30.30 30.30 5,723
2018-11-19 31.39 31.75 31.00 31.58 9,079
2018-11-16 31.12 31.36 30.44 31.36 17,353
2018-11-15 31.95 32.06 31.34 31.36 12,222
2018-11-14 31.71 32.45 31.71 32.34 9,260
2018-11-13 31.68 31.68 31.20 31.62 3,706
2018-11-12 31.82 32.05 31.55 31.55 3,845
2018-11-09 31.82 32.04 31.64 32.02 4,687
2018-11-08 31.54 31.87 31.43 31.82 7,050
2018-11-07 30.94 31.40 30.50 31.37 10,603
2018-11-06 29.30 31.23 29.30 30.99 22,163
2018-11-05 30.40 30.43 29.06 29.34 13,424
2018-11-02 31.04 31.89 29.04 30.12 17,607
2018-11-01 32.19 32.38 31.86 32.06 9,853

» 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.