Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Casella Waste Systems Inc | CWST | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.07 | 0.08% | 91.62 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 92.48 | 91.14 | 93.00 | 91.62 | 91.55 |
CWST Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 93.35 | 93.35 | 86.41 | 90.44 | 303,815 | -1.73 | -1.85% |
| 1 Month | 93.58 | 97.72 | 86.41 | 93.52 | 256,572 | -1.96 | -2.09% |
| 3 Months | 87.61 | 100.29 | 84.45 | 93.39 | 295,128 | 4.01 | 4.58% |
| 6 Months | 78.78 | 100.29 | 76.67 | 88.41 | 282,613 | 12.84 | 16.30% |
| 1 Year | 89.96 | 100.29 | 72.97 | 85.78 | 301,593 | 1.66 | 1.85% |
| 3 Years | 67.80 | 100.29 | 62.465 | 81.37 | 252,229 | 23.82 | 35.13% |
| 5 Years | 37.75 | 100.29 | 34.35 | 68.17 | 262,648 | 53.87 | 142.70% |
CWST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 94.41 | 94.93 | 93.59 | 314,370 |
| 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 | 231,392 |
| 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 |
| Apr 10 2024 | 96.64 | -0.08 | -0.08% | 95.34 | 96.965 | 94.70 | 278,303 |
| Apr 09 2024 | 96.72 | 1.06 | 1.11% | 96.22 | 96.93 | 95.56 | 185,033 |
| Apr 08 2024 | 95.66 | 1.17 | 1.24% | 94.51 | 96.01 | 94.40 | 177,281 |
| Apr 05 2024 | 94.49 | 0.63 | 0.67% | 93.58 | 94.955 | 93.58 | 215,326 |
| Apr 04 2024 | 93.86 | -0.42 | -0.45% | 94.89 | 95.66 | 93.425 | 285,885 |
