Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Casella Waste Systems Inc | CWST | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.73 | 0.75% | 97.51 | 17:51:55 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 97.07 | 96.89 | 97.72 | 97.51 | 96.78 |
CWST Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 92.48 | 97.72 | 91.14 | 94.70 | 219,961 | 5.03 | 5.44% |
| 1 Month | 96.56 | 97.72 | 86.41 | 93.19 | 255,744 | 0.95 | 0.98% |
| 3 Months | 91.30 | 100.29 | 84.45 | 93.82 | 281,889 | 6.21 | 6.80% |
| 6 Months | 78.38 | 100.29 | 77.38 | 88.98 | 280,615 | 19.13 | 24.41% |
| 1 Year | 92.88 | 100.29 | 72.97 | 85.82 | 303,207 | 4.63 | 4.98% |
| 3 Years | 67.99 | 100.29 | 62.465 | 81.47 | 252,712 | 29.52 | 43.42% |
| 5 Years | 37.35 | 100.29 | 34.35 | 68.35 | 261,744 | 60.16 | 161.07% |
CWST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 97.51 | 0.73 | 0.75% | 97.07 | 97.72 | 96.89 | 237,352 |
| May 09 2024 | 96.78 | 1.16 | 1.21% | 95.81 | 96.85 | 95.04 | 193,883 |
| May 08 2024 | 95.62 | 0.27 | 0.28% | 94.90 | 96.04 | 94.90 | 243,256 |
| May 07 2024 | 95.35 | 1.07 | 1.13% | 94.85 | 95.37 | 94.09 | 247,112 |
| May 06 2024 | 94.28 | 2.66 | 2.90% | 91.81 | 94.2999 | 91.45 | 183,214 |
| May 03 2024 | 91.62 | 0.07 | 0.08% | 92.48 | 93.00 | 91.14 | 232,339 |
| May 02 2024 | 91.55 | 1.37 | 1.52% | 90.91 | 91.72 | 90.1201 | 171,350 |
| May 01 2024 | 90.18 | -0.22 | -0.24% | 90.19 | 90.895 | 88.8925 | 228,407 |
| Apr 30 2024 | 90.40 | -0.42 | -0.46% | 90.67 | 91.31 | 90.08 | 210,241 |
| Apr 29 2024 | 90.82 | 0.76 | 0.84% | 89.61 | 91.735 | 88.86 | 301,865 |
| Apr 26 2024 | 90.06 | -4.26 | -4.52% | 93.35 | 93.35 | 86.41 | 607,213 |
| Apr 25 2024 | 94.32 | -0.67 | -0.71% | 94.72 | 94.93 | 93.24 | 317,310 |
| Apr 24 2024 | 94.99 | -0.44 | -0.46% | 95.16 | 96.30 | 94.14 | 187,674 |
| Apr 23 2024 | 95.43 | 1.34 | 1.42% | 94.65 | 96.0198 | 93.23 | 165,041 |
| Apr 22 2024 | 94.09 | 0.66 | 0.71% | 93.81 | 94.87 | 93.53 | 156,086 |
| Apr 19 2024 | 93.43 | 1.06 | 1.15% | 92.45 | 93.62 | 92.11 | 219,124 |
| Apr 18 2024 | 92.37 | -0.08 | -0.09% | 92.52 | 93.035 | 92.07 | 232,722 |
| Apr 17 2024 | 92.45 | -1.86 | -1.97% | 94.95 | 94.95 | 92.395 | 339,337 |
| Apr 16 2024 | 94.31 | -1.33 | -1.39% | 95.64 | 96.17 | 94.205 | 237,951 |
| Apr 15 2024 | 95.64 | 0.40 | 0.42% | 95.55 | 95.87 | 94.45 | 279,294 |
| Apr 12 2024 | 95.24 | -1.94 | -2.00% | 96.56 | 97.34 | 94.04 | 370,966 |
| Apr 11 2024 | 97.18 | 0.54 | 0.56% | 96.77 | 97.72 | 96.265 | 248,255 |
