Casella Waste Systems Inc (CWST)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.44 | 1.37509549274 | 104.72 | 107.71 | 103.72 | 337928 | 105.97588286 | CS |
| 4 | -6.97 | -6.16105365509 | 113.13 | 114.88 | 103.72 | 302902 | 108.4251729 | CS |
| 12 | 6.19 | 6.19185755727 | 99.97 | 114.88 | 97.05 | 316687 | 105.94464461 | CS |
| 26 | 7.12 | 7.18901453958 | 99.04 | 114.88 | 91.0084 | 345342 | 103.96691398 | CS |
| 52 | 20.4 | 23.7873134328 | 85.76 | 114.88 | 80.04 | 311820 | 98.93583895 | CS |
| 156 | 22.29 | 26.5768451174 | 83.87 | 114.88 | 63.9043 | 282462 | 87.68146579 | CS |
| 260 | 60.19 | 130.933217316 | 45.97 | 114.88 | 34.35 | 272352 | 76.59764444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 106.16 | -1.39 | -1.29 | 107.08 | 107.35 | 105.02 | 202709 |
| 1735256100 | 107.55 | 1.31 | 1.23 | 105.79 | 107.71 | 105.45 | 231661 |
| 1735077840 | 106.24 | 1.43 | 1.36 | 104.55 | 106.26 | 104.07 | 72117 |
| 1734996900 | 104.81 | -1.16 | -1.09 | 105.88 | 105.88 | 103.72 | 321327 |
| 1734737700 | 105.97 | 0.58 | 0.55 | 105.05 | 106.8 | 105.05 | 647085 |
| 1734651300 | 105.39 | -0.56 | -0.53 | 106.88 | 108.19 | 105.105 | 306671 |
| 1734564900 | 105.95 | -0.55 | -0.52 | 106.42 | 108.2 | 105.2523 | 455732 |
| 1734478500 | 106.5 | -0.31 | -0.29 | 106.76 | 107.545 | 105.3 | 365289 |
| 1734392100 | 106.81 | 0.75 | 0.71 | 106.7 | 108.83 | 106.01 | 454522 |
| 1734132900 | 106.06 | -2.14 | -1.98 | 108.12 | 108.61 | 105.71 | 264154 |
| 1734046500 | 108.2 | -1.91 | -1.73 | 110.8 | 111.165 | 108.09 | 224757 |
| 1733960100 | 110.11 | 1.02 | 0.94 | 108.95 | 111.17 | 108.95 | 295320 |
| 1733873700 | 109.09 | -0.58 | -0.53 | 109.36 | 110.235 | 108.45 | 244874 |
| 1733787300 | 109.67 | -1.54 | -1.38 | 111.08 | 112.13 | 109.5 | 232543 |
| 1733528100 | 111.21 | 0.52 | 0.47 | 111.554 | 112.4299 | 110.89 | 215233 |
| 1733441700 | 110.69 | -1.43 | -1.28 | 111.555 | 111.7 | 110.21 | 240312 |
| 1733355300 | 112.12 | -1.88 | -1.65 | 114.1 | 114.88 | 111.96 | 249168 |
| 1733268900 | 114 | 0.07 | 0.06 | 114.25 | 114.458 | 112.961 | 406000 |
| 1733182500 | 113.93 | 0.72 | 0.64 | 113.29 | 114.23 | 112.58 | 304385 |
| 1732917840 | 113.21 | 0.93 | 0.83 | 113.13 | 113.52 | 112.62 | 107670 |
| 1732750500 | 112.28 | 0.78 | 0.70 | 112.42 | 113.17 | 111.6 | 184143 |
| 1732664100 | 111.5 | -1.41 | -1.25 | 112.86 | 113.3748 | 111.21 | 229900 |
| 1732577700 | 112.91 | 0.35 | 0.31 | 113.25 | 114.555 | 112.41 | 448298 |
| 1732318500 | 112.56 | 1.23 | 1.10 | 112.543 | 112.845 | 111.52 | 314936 |
| 1732232100 | 111.33 | 2.28 | 2.09 | 109.25 | 112.64 | 109.15 | 341664 |
| 1732145700 | 109.05 | -0.31 | -0.28 | 109.16 | 109.58 | 107.905 | 279425 |
| 1732059300 | 109.36 | 1.35 | 1.25 | 106.63 | 109.5 | 106.63 | 289008 |
| 1731972900 | 108.01 | 1.46 | 1.37 | 107.01 | 108.52 | 106.61 | 287819 |
| 1731713700 | 106.55 | -0.47 | -0.44 | 107.01 | 107.3728 | 105.75 | 315214 |
| 1731627300 | 107.02 | -2.86 | -2.60 | 109.525 | 110.25 | 105.995 | 330973 |
| 1731540900 | 109.88 | 2.26 | 2.10 | 111.01 | 111.01 | 107.8748 | 361229 |
| 1731454500 | 107.62 | 0.11 | 0.10 | 107.49 | 108.8 | 107.27 | 293637 |
| 1731368100 | 107.51 | 0.92 | 0.86 | 107.465 | 109.19 | 107.24 | 279781 |
| 1731108900 | 106.59 | 0.09 | 0.08 | 107.26 | 108.04 | 106.16 | 348125 |
| 1731022500 | 106.5 | -0.41 | -0.38 | 106.75 | 107.715 | 106.0569 | 324885 |
| 1730936100 | 106.91 | 5.09 | 5.00 | 106.248 | 107.43 | 103.99 | 460543 |
| 1730849700 | 101.82 | 2.37 | 2.38 | 99.64 | 101.91 | 99.45 | 345257 |
| 1730763300 | 99.45 | 0.11 | 0.11 | 99.35 | 100.72 | 99.16 | 345345 |
| 1730500500 | 99.34 | 1.46 | 1.49 | 97.99 | 100.23 | 97.96 | 302408 |
| 1730414100 | 97.88 | -3.41 | -3.37 | 99.5 | 100.79 | 97.8 | 417227 |
| 1730327700 | 101.29 | -1.12 | -1.09 | 102.37 | 103.065 | 101.125 | 321939 |
| 1730241300 | 102.41 | 1.38 | 1.37 | 100.845 | 102.7 | 100.52 | 305692 |
| 1730154900 | 101.03 | 1.02 | 1.02 | 100.49 | 101.51 | 100.49 | 204972 |
| 1729895700 | 100.01 | -2.15 | -2.10 | 102.39 | 103.428 | 99.75 | 201426 |
| 1729809300 | 102.16 | -0.98 | -0.95 | 102.85 | 103.5733 | 102.14 | 283589 |
| 1729722900 | 103.14 | 0 | 0.00 | 102.72 | 103.39 | 102.52 | 292360 |
| 1729636500 | 103.14 | -0.96 | -0.92 | 103.82 | 103.82 | 102.89 | 234656 |
| 1729550100 | 104.1 | 0.03 | 0.03 | 104.47 | 105.04 | 103.155 | 366926 |
| 1729290900 | 104.07 | -2.23 | -2.10 | 106.12 | 106.55 | 103.55 | 404897 |
| 1729204500 | 106.3 | 0.68 | 0.64 | 105.89 | 106.47 | 105.32 | 331582 |
| 1729118100 | 105.62 | 1.73 | 1.67 | 104.43 | 105.62 | 104.08 | 532600 |
| 1729031700 | 103.89 | 1.72 | 1.68 | 102.61 | 104.22 | 102.61 | 415067 |
| 1728945300 | 102.17 | 1.16 | 1.15 | 101.01 | 102.37 | 100.88 | 364268 |
| 1728686100 | 101.01 | 1.99 | 2.01 | 99.43 | 101.04 | 98.8101 | 408741 |
| 1728599700 | 99.02 | -0.21 | -0.21 | 98.43 | 99.145 | 97.84 | 328055 |
| 1728513300 | 99.23 | 0.93 | 0.95 | 98.27 | 99.95 | 97.47 | 263711 |
| 1728426900 | 98.3 | 0.8 | 0.82 | 97.965 | 98.785 | 97.58 | 257294 |
| 1728340500 | 97.5 | -1.45 | -1.47 | 98.27 | 98.27 | 97.05 | 280872 |
| 1728081300 | 98.95 | -0.3 | -0.30 | 99.97 | 100.15 | 98.84 | 201629 |
| 1727994900 | 99.25 | 0.99 | 1.01 | 98.5 | 99.81 | 97.785 | 270745 |
| 1727908500 | 98.26 | -0.26 | -0.26 | 98.53 | 98.6916 | 97.77 | 171773 |
| 1727822100 | 98.52 | -0.97 | -0.97 | 99.1 | 99.52 | 97.657 | 295343 |
| 1727735520 | 99.49 | 1.13 | 1.15 | 98.06 | 99.63 | 97.68 | 320880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
