Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	CWST	91.81	94.2999	91.81	94.28	2.66	183,212	3,414	90.76	147.98
2024-05-03	Q	CWST	92.48	93.00	91.14	91.62	0.07	232,339	4,301	90.75	94.00
2024-05-02	Q	CWST	90.91	91.72	90.1201	91.55	1.37	171,350	3,902	87.46	94.40
2024-05-01	Q	CWST	90.19	90.895	88.8925	90.18	-0.22	228,407	4,767	87.46	102.41
2024-04-30	Q	CWST	90.67	91.31	90.08	90.40	-0.42	210,241	3,512	80.00	99.72
2024-04-29	Q	CWST	89.61	91.735	88.86	90.82	0.76	301,865	5,421	90.28	91.26
2024-04-26	Q	CWST	93.35	93.35	86.41	90.06	-4.26	607,213	7,394	74.11	99.17
2024-04-25	Q	CWST	94.72	94.93	93.59	94.32	-0.67	317,310	5,792	90.00	111.22
2024-04-24	Q	CWST	95.16	96.30	94.14	94.99	-0.44	187,673	4,220	92.65	111.22
2024-04-23	Q	CWST	94.65	96.0198	93.23	95.43	1.34	165,041	3,578	87.00	111.22
2024-04-22	Q	CWST	93.81	94.87	93.53	94.09	0.66	156,086	3,891	93.52	94.51
2024-04-19	Q	CWST	92.45	93.62	92.11	93.43	1.06	219,124	3,254	87.00	95.00
2024-04-18	Q	CWST	92.52	93.035	92.07	92.37	-0.08	232,722	4,066	91.76	92.74
2024-04-17	Q	CWST	94.95	94.95	92.395	92.45	-1.86	339,337	5,758	92.02	93.01
2024-04-16	Q	CWST	95.64	96.17	94.205	94.31	-1.33	237,951	5,492	94.06	95.05
2024-04-15	Q	CWST	95.55	95.86	94.45	95.63	0.39	279,294	3,861	35.00	99.17
2024-04-12	Q	CWST	96.56	97.34	94.04	95.24	-1.94	370,966	5,127	94.62	95.41
2024-04-11	Q	CWST	96.77	97.72	96.265	97.18	0.54	248,255	2,944	96.71	97.71
2024-04-10	Q	CWST	94.73	96.965	94.39	96.64	-0.08	280,911	4,614	95.99	96.99
2024-04-09	Q	CWST	96.22	96.93	95.56	96.72	1.06	185,033	3,320	96.28	97.28
2024-04-08	Q	CWST	94.51	96.01	94.40	95.66	1.17	177,280	3,518	80.00	103.55
2024-04-05	Q	CWST	93.58	94.955	93.58	94.49	0.63	215,375	3,318	93.99	94.98
2024-04-04	Q	CWST	94.89	95.66	93.425	93.86	-0.42	285,885	3,951	93.46	94.45
2024-04-03	Q	CWST	94.49	95.525	94.17	94.28	-0.76	443,270	4,671	94.20	94.98
2024-04-02	Q	CWST	96.38	97.20	94.53	95.04	-2.21	365,326	5,392	94.53	95.52
2024-04-01	Q	CWST	99.10	99.10	96.76	97.25	-1.62	179,332	3,188	96.63	97.63
2024-03-29	Q	CWST	99.02	100.29	98.54	98.87	0.09	0	0	98.39	99.40
2024-03-28	Q	CWST	99.02	100.29	98.54	98.87	0.09	316,276	3,785	98.39	99.40
2024-03-27	Q	CWST	96.68	98.885	96.68	98.78	2.67	315,438	3,982	98.13	99.14
2024-03-26	Q	CWST	96.80	96.80	95.74	96.11	-0.28	213,130	4,263	95.77	96.77
2024-03-25	Q	CWST	97.50	98.16	96.39	96.39	-0.71	198,290	3,767	96.02	96.99
2024-03-22	Q	CWST	99.00	99.06	97.03	97.10	-1.59	230,725	3,730	96.56	97.56
2024-03-21	Q	CWST	97.50	99.39	96.9654	98.69	1.19	231,275	3,722	98.29	99.30
2024-03-20	Q	CWST	97.23	98.22	96.61	97.50	0.28	260,002	4,082	97.24	98.24
2024-03-19	Q	CWST	96.65	97.39	96.47	97.22	0.76	265,061	3,833	95.39	98.72
2024-03-18	Q	CWST	95.88	97.04	95.88	96.46	0.39	285,445	3,486	95.39	98.00
2024-03-15	Q	CWST	94.85	96.10	94.42	96.07	1.58	445,715	4,107	95.57	96.57
2024-03-14	Q	CWST	95.00	95.4126	93.76	94.49	-0.37	369,036	4,816	87.00	95.50
2024-03-13	Q	CWST	93.68	94.87	93.47	94.86	0.99	226,106	3,189	87.00	100.00
2024-03-12	Q	CWST	93.50	94.2399	93.10	93.87	0.05	194,770	4,089	93.46	94.25
2024-03-11	Q	CWST	93.11	93.85	92.06	93.82	0.55	223,459	3,569	87.00	99.50
2024-03-08	Q	CWST	94.92	95.71	93.19	93.27	-0.95	297,389	4,185	92.83	93.71
2024-03-07	Q	CWST	93.66	94.22	93.13	94.22	1.11	261,092	4,292	93.98	94.69
2024-03-06	Q	CWST	92.35	93.15	90.955	93.11	0.76	249,582	3,836	87.00	94.00
2024-03-05	Q	CWST	92.33	92.865	91.32	92.35	0.12	375,559	5,136	91.89	92.76
2024-03-04	Q	CWST	91.24	92.48	90.94	92.23	1.12	276,097	4,284	91.67	92.55
2024-03-01	Q	CWST	90.355	91.135	89.80	91.11	1.01	314,368	3,154	90.54	91.41
2024-02-29	Q	CWST	91.34	91.365	88.888	90.10	-0.15	276,184	4,581	79.99	103.12
2024-02-28	Q	CWST	90.48	91.42	90.08	90.25	-0.79	280,887	4,532	79.99	102.03
2024-02-27	Q	CWST	91.76	92.165	90.56	91.04	-0.21	178,486	3,254	90.58	91.45
2024-02-26	Q	CWST	92.12	93.11	90.85	91.25	-1.11	241,957	4,512	90.79	91.25
2024-02-23	Q	CWST	91.31	92.98	91.02	92.36	1.13	226,874	3,883	92.01	92.59
2024-02-22	Q	CWST	90.48	91.46	90.48	91.23	0.55	300,465	5,224	90.74	91.62
2024-02-21	Q	CWST	90.60	91.35	90.0275	90.68	-0.03	302,421	4,126	89.80	93.00
2024-02-20	Q	CWST	91.66	92.46	90.065	90.71	-1.12	422,024	5,793	80.00	93.00
2024-02-19	Q	CWST	91.30	92.11	84.45	91.83	-0.97	0	0	91.90	93.00
2024-02-16	Q	CWST	91.30	92.11	84.45	91.83	-0.97	1,085,994	12,137	91.90	93.00
2024-02-15	Q	CWST	92.16	92.85	89.49	92.80	0.84	379,197	5,037	85.25	100.00
2024-02-14	Q	CWST	88.62	92.00	88.62	91.96	4.21	442,686	7,109	36.00	92.00
2024-02-13	Q	CWST	87.63	89.28	87.22	87.75	-1.44	375,256	5,986	86.50	89.80
2024-02-12	Q	CWST	88.89	89.6625	87.92	89.19	-0.09	364,415	5,772	87.25	89.80
2024-02-09	Q	CWST	87.61	89.365	87.10	89.28	2.00	291,348	5,098	88.81	89.67
2024-02-08	Q	CWST	86.93	87.90	86.63	87.28	0.02	261,321	3,947	86.84	87.70
2024-02-07	Q	CWST	87.92	88.06	87.02	87.26	-0.25	242,687	4,117	86.79	87.65