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
2017-12-15 21.27 21.83 21.27 21.49 7,759
2017-12-14 21.01 21.06 20.85 21.01 7,409
2017-12-13 20.87 21.10 20.87 21.01 5,627
2017-12-12 21.00 21.33 20.82 20.83 7,322
2017-12-11 21.06 21.06 20.90 20.95 10,292
2017-12-08 21.02 21.03 20.88 21.00 5,824
2017-12-07 21.00 21.20 20.97 21.01 3,096
2017-12-06 20.95 21.15 20.88 21.10 6,818
2017-12-05 21.59 21.62 20.91 20.93 13,340
2017-12-04 21.49 21.67 21.14 21.51 11,992
2017-12-01 21.23 21.26 20.59 21.02 13,118
2017-11-30 21.16 21.58 21.16 21.34 20,915
2017-11-29 20.01 20.65 20.01 20.65 8,339
2017-11-28 19.47 20.00 19.47 20.00 9,244
2017-11-27 19.58 19.86 19.44 19.44 6,331
2017-11-24 19.50 19.67 19.42 19.60 3,232
2017-11-22 19.44 19.49 19.36 19.36 4,249
2017-11-21 19.34 19.47 19.30 19.44 7,815
2017-11-20 19.34 19.35 19.16 19.22 5,035
2017-11-17 19.10 19.25 19.08 19.14 5,470
2017-11-16 19.33 19.51 19.27 19.27 9,230
2017-11-15 19.35 19.52 19.22 19.22 8,829
2017-11-14 19.53 19.54 19.25 19.37 9,953
2017-11-13 19.39 19.56 19.30 19.45 6,469
2017-11-10 19.63 19.63 19.16 19.40 9,625
2017-11-09 19.14 19.35 19.13 19.29 8,306
2017-11-08 19.19 19.39 19.13 19.185 9,018
2017-11-07 19.44 19.62 19.13 19.28 11,630
2017-11-06 19.68 20.03 19.65 19.68 21,463
2017-11-03 20.02 20.02 19.25 19.33 33,261

» 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.