Casella Waste Systems Inc (CWST)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.18 | -2.1776046349 | 100.11 | 100.97 | 95.64 | 343585 | 98.12052772 | CS |
| 4 | 1.81 | 1.88306283812 | 96.12 | 100.97 | 94.75 | 278615 | 98.07080308 | CS |
| 12 | 1.37 | 1.4188069594 | 96.56 | 101.99 | 86.41 | 264697 | 96.51153634 | CS |
| 26 | 17.56 | 21.8489486127 | 80.37 | 101.99 | 80.04 | 277805 | 93.29475495 | CS |
| 52 | 9.93 | 11.2840909091 | 88 | 101.99 | 72.97 | 284500 | 86.92438582 | CS |
| 156 | 33.25 | 51.4069264069 | 64.68 | 101.99 | 62.465 | 258242 | 82.8358314 | CS |
| 260 | 57.1 | 139.848150869 | 40.83 | 101.99 | 34.35 | 264192 | 69.8350078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 97.93 | -0.06 | -0.06 | 97.69 | 98.37 | 96.74 | 137739 |
| 1720040640 | 97.99 | 1.13 | 1.17 | 97.03 | 98.465 | 96.87 | 85090 |
| 1719959700 | 96.86 | 0.27 | 0.28 | 96.96 | 97.1 | 95.88 | 224069 |
| 1719873300 | 96.59 | -3.2 | -3.21 | 99.51 | 100.0599 | 95.64 | 333683 |
| 1719614100 | 99.79 | 0 | 0.00 | 99.79 | 99.79 | 99.79 | 0 |
| 1719527700 | 99.79 | 1.35 | 1.37 | 99.04 | 99.87 | 98.44 | 228992 |
| 1719441300 | 98.44 | -0.89 | -0.90 | 99.01 | 99.74 | 98.05 | 345766 |
| 1719354900 | 99.33 | -0.7 | -0.70 | 100.01 | 100.51 | 98.9 | 254895 |
| 1719268500 | 100.03 | 1.83 | 1.86 | 98.45 | 100.505 | 98.27 | 269000 |
| 1719009300 | 98.2 | -0.13 | -0.13 | 98.08 | 98.525 | 97.45 | 500475 |
| 1718922900 | 98.33 | -1.16 | -1.17 | 98.83 | 99.69 | 97.55 | 262527 |
| 1718750100 | 99.49 | 0.9 | 0.91 | 98.91 | 100.295 | 98.2413 | 341517 |
| 1718663700 | 98.59 | 2.21 | 2.29 | 96.05 | 98.93 | 95.89 | 258720 |
| 1718404500 | 96.38 | -0.54 | -0.56 | 96.06 | 96.8683 | 95.48 | 200968 |
| 1718318100 | 96.92 | -0.22 | -0.23 | 96.57 | 97.37 | 95.8996 | 137758 |
| 1718231700 | 97.14 | 2.08 | 2.19 | 96.61 | 97.885 | 96.32 | 308881 |
| 1718145300 | 95.06 | -0.9 | -0.94 | 95.34 | 96.09 | 94.75 | 189929 |
| 1718058900 | 95.96 | 0.6 | 0.63 | 95.08 | 96.47 | 95.08 | 158132 |
| 1717799700 | 95.36 | -1.11 | -1.15 | 96.12 | 96.42 | 95.06 | 188898 |
| 1717713300 | 96.47 | -1.86 | -1.89 | 98.37 | 99.04 | 95.87 | 331959 |
| 1717626900 | 98.33 | 0.85 | 0.87 | 97.76 | 99.995 | 96.54 | 344844 |
| 1717540500 | 97.48 | -1.44 | -1.46 | 98.64 | 99.48 | 97.09 | 402620 |
| 1717454100 | 98.92 | -1.67 | -1.66 | 101.9 | 101.99 | 97.74 | 425606 |
| 1717194900 | 100.59 | 1.34 | 1.35 | 99.43 | 100.74 | 98.31 | 302200 |
| 1717108500 | 99.25 | 1.14 | 1.16 | 98.47 | 99.53 | 98.28 | 201642 |
| 1717022100 | 98.11 | -1.32 | -1.33 | 98.9 | 99.03 | 97.53 | 321063 |
| 1716935700 | 99.43 | -0.32 | -0.32 | 99.99 | 99.99 | 98.68 | 300375 |
| 1716590100 | 99.75 | 1.89 | 1.93 | 98.01 | 99.75 | 97.27 | 144588 |
| 1716503700 | 97.86 | -1.01 | -1.02 | 98.81 | 99.61 | 97.19 | 270093 |
| 1716417300 | 98.87 | 0.06 | 0.06 | 98.53 | 99.075 | 97.835 | 271980 |
| 1716330900 | 98.81 | -1.45 | -1.45 | 99.98 | 100.42 | 98.35 | 296859 |
| 1716244500 | 100.26 | 1.71 | 1.74 | 98.33 | 100.28 | 97.97 | 210153 |
| 1715985300 | 98.55 | 0.93 | 0.95 | 97.66 | 98.68 | 97.05 | 130806 |
| 1715898900 | 97.62 | 0.01 | 0.01 | 97.86 | 98.35 | 96.9 | 137196 |
| 1715812500 | 97.61 | -0.02 | -0.02 | 98.4 | 98.6351 | 96.03 | 226861 |
| 1715726100 | 97.63 | 1.16 | 1.20 | 97.34 | 98.45 | 96.655 | 218421 |
| 1715639700 | 96.47 | -1.04 | -1.07 | 98.28 | 98.28 | 95.68 | 270577 |
| 1715380500 | 97.51 | 0.73 | 0.75 | 97.07 | 97.72 | 96.89 | 237352 |
| 1715294100 | 96.78 | 1.16 | 1.21 | 95.81 | 96.85 | 95.04 | 193883 |
| 1715207700 | 95.62 | 0.27 | 0.28 | 94.9 | 96.04 | 94.9 | 243256 |
| 1715121300 | 95.35 | 1.07 | 1.13 | 94.85 | 95.37 | 94.09 | 247112 |
| 1715034900 | 94.28 | 2.66 | 2.90 | 91.81 | 94.2999 | 91.45 | 183214 |
| 1714775700 | 91.62 | 0.07 | 0.08 | 92.48 | 93 | 91.14 | 232339 |
| 1714689300 | 91.55 | 1.37 | 1.52 | 90.91 | 91.72 | 90.1201 | 171350 |
| 1714602900 | 90.18 | -0.22 | -0.24 | 90.19 | 90.895 | 88.8925 | 228407 |
| 1714516500 | 90.4 | -0.42 | -0.46 | 90.67 | 91.31 | 90.08 | 210241 |
| 1714430100 | 90.82 | 0.76 | 0.84 | 89.61 | 91.735 | 88.86 | 301865 |
| 1714170900 | 90.06 | -4.26 | -4.52 | 93.35 | 93.35 | 86.41 | 607213 |
| 1714084500 | 94.32 | -0.67 | -0.71 | 94.72 | 94.93 | 93.24 | 317310 |
| 1713998100 | 94.99 | -0.44 | -0.46 | 95.16 | 96.3 | 94.14 | 187674 |
| 1713911700 | 95.43 | 1.34 | 1.42 | 94.65 | 96.0198 | 93.23 | 165041 |
| 1713825300 | 94.09 | 0.66 | 0.71 | 93.81 | 94.87 | 93.53 | 156086 |
| 1713566100 | 93.43 | 1.06 | 1.15 | 92.45 | 93.62 | 92.11 | 219124 |
| 1713479700 | 92.37 | -0.08 | -0.09 | 92.52 | 93.035 | 92.07 | 232722 |
| 1713393300 | 92.45 | -1.86 | -1.97 | 94.95 | 94.95 | 92.395 | 339337 |
| 1713306900 | 94.31 | -1.33 | -1.39 | 95.64 | 96.17 | 94.205 | 237951 |
| 1713220500 | 95.64 | 0.4 | 0.42 | 95.55 | 95.87 | 94.45 | 279294 |
| 1712961300 | 95.24 | -1.94 | -2.00 | 96.56 | 97.34 | 94.04 | 370966 |
| 1712874900 | 97.18 | 0.54 | 0.56 | 96.77 | 97.72 | 96.265 | 248255 |
| 1712788500 | 96.64 | -0.08 | -0.08 | 94.73 | 96.965 | 94.39 | 280911 |
| 1712702100 | 96.72 | 1.06 | 1.11 | 96.22 | 96.93 | 95.56 | 185033 |
| 1712615700 | 95.66 | 1.17 | 1.24 | 94.51 | 96.01 | 94.4 | 177281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
