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 | -7.98 | -7.36298210002 | 108.38 | 109.085 | 98.33 | 1225535 | 100.92531806 | CS |
| 4 | -7.55 | -6.99397869384 | 107.95 | 109.085 | 98.33 | 460201 | 102.37806231 | CS |
| 12 | 0.89 | 0.894382474123 | 99.51 | 109.085 | 91.0084 | 374770 | 103.00847337 | CS |
| 26 | 2.9 | 2.97435897436 | 97.5 | 109.085 | 86.41 | 314326 | 100.05099636 | CS |
| 52 | 22.92 | 29.5818275684 | 77.48 | 109.085 | 72.97 | 303491 | 92.41917898 | CS |
| 156 | 21.4 | 27.0886075949 | 79 | 109.085 | 63.9043 | 271000 | 85.57217032 | CS |
| 260 | 55.36 | 122.912966252 | 45.04 | 109.085 | 34.35 | 267684 | 73.24606677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 99.83 | -1.4 | -1.38 | 101.73 | 101.74 | 98.33 | 1512190 |
| 1726785300 | 101.23 | 0.67 | 0.67 | 101.99 | 102.02 | 100.915 | 995870 |
| 1726698900 | 100.56 | -6.17 | -5.78 | 101.29 | 101.94 | 99.9 | 3232135 |
| 1726612500 | 106.73 | -1.67 | -1.54 | 108.68 | 109.085 | 106.68 | 217133 |
| 1726526100 | 108.4 | 0.34 | 0.31 | 108.38 | 108.735 | 107.57 | 170345 |
| 1726266900 | 108.06 | 1.65 | 1.55 | 107.35 | 108.48 | 106.23 | 165832 |
| 1726180500 | 106.41 | 1.66 | 1.58 | 105.05 | 106.53 | 103.96 | 161099 |
| 1726094100 | 104.75 | -0.44 | -0.42 | 104.56 | 105.14 | 102.38 | 192463 |
| 1726007700 | 105.19 | -0.18 | -0.17 | 105.84 | 106.41 | 104.1 | 322197 |
| 1725921300 | 105.37 | 1.82 | 1.76 | 104.4 | 105.85 | 103.565 | 205184 |
| 1725662100 | 103.55 | -1.15 | -1.10 | 104.98 | 105.43 | 103.08 | 216898 |
| 1725575700 | 104.7 | -0.54 | -0.51 | 105.2 | 105.2 | 103.42 | 159782 |
| 1725489300 | 105.24 | 0.49 | 0.47 | 104.75 | 105.425 | 104.35 | 153863 |
| 1725402900 | 104.75 | -3.11 | -2.88 | 107.63 | 107.81 | 104.395 | 236210 |
| 1725057300 | 107.86 | 1.15 | 1.08 | 107.07 | 108.04 | 106.22 | 128083 |
| 1724970900 | 106.71 | -0.12 | -0.11 | 107.11 | 107.99 | 106.33 | 165914 |
| 1724884500 | 106.83 | 0.95 | 0.90 | 105.94 | 107.2 | 105.94 | 113824 |
| 1724798100 | 105.88 | -1.7 | -1.58 | 107.3 | 107.6785 | 105.82 | 160798 |
| 1724711700 | 107.58 | 0.48 | 0.45 | 107.95 | 108.62 | 107.12 | 233993 |
| 1724452500 | 107.1 | 1.85 | 1.76 | 105.88 | 107.365 | 105.24 | 237364 |
| 1724366100 | 105.25 | -0.37 | -0.35 | 105.86 | 106.185 | 105.08 | 182934 |
| 1724279700 | 105.62 | -0.39 | -0.37 | 106.69 | 106.69 | 104.72 | 247283 |
| 1724193300 | 106.01 | 0.17 | 0.16 | 105.91 | 106.22 | 104.8 | 195001 |
| 1724106900 | 105.84 | 0.72 | 0.68 | 104.91 | 105.87 | 104.23 | 140783 |
| 1723847700 | 105.12 | -0.26 | -0.25 | 105.1 | 105.9399 | 104.72 | 119810 |
| 1723761300 | 105.38 | 1.81 | 1.75 | 104.95 | 106.25 | 104.17 | 180131 |
| 1723674900 | 103.57 | 0.15 | 0.15 | 103.81 | 103.97 | 102.96 | 172639 |
| 1723588500 | 103.42 | 1.14 | 1.11 | 103.26 | 103.79 | 102.15 | 189569 |
| 1723502100 | 102.28 | -0.94 | -0.91 | 103 | 103.22 | 101.9 | 216369 |
| 1723242900 | 103.22 | -0.64 | -0.62 | 104.07 | 104.12 | 102.73 | 183608 |
| 1723156500 | 103.86 | 0.88 | 0.85 | 103.8 | 104.87 | 102.88 | 191963 |
| 1723070100 | 102.98 | 1 | 0.98 | 102.3 | 104.705 | 102.02 | 268023 |
| 1722983700 | 101.98 | 0.15 | 0.15 | 101.69 | 104.36 | 100.93 | 331200 |
| 1722897300 | 101.83 | -3.63 | -3.44 | 105.1 | 105.39 | 100.99 | 472303 |
| 1722638100 | 105.46 | 3.17 | 3.10 | 96.07 | 105.53 | 91.0084 | 680159 |
| 1722551700 | 102.29 | -1.27 | -1.23 | 103.11 | 104.58 | 100.2211 | 602827 |
| 1722465300 | 103.56 | 0.92 | 0.90 | 103.21 | 105.03 | 102.37 | 474163 |
| 1722378900 | 102.64 | 0.24 | 0.23 | 102.95 | 105.635 | 102.17 | 641919 |
| 1722292500 | 102.4 | 0.48 | 0.47 | 102.58 | 103.29 | 101.69 | 623313 |
| 1722033300 | 101.92 | 0.15 | 0.15 | 103.01 | 103.235 | 101.5 | 431447 |
| 1721946900 | 101.77 | -3.7 | -3.51 | 105.72 | 106.17 | 101.695 | 449169 |
| 1721860500 | 105.47 | -0.26 | -0.25 | 105.63 | 107.41 | 105.07 | 345432 |
| 1721774100 | 105.73 | -1.99 | -1.85 | 107.6 | 108.07 | 105.54 | 385389 |
| 1721687700 | 107.72 | 1.53 | 1.44 | 106.52 | 108.59 | 105.66 | 311570 |
| 1721428500 | 106.19 | -0.19 | -0.18 | 106.47 | 107.37 | 105.115 | 179897 |
| 1721342100 | 106.38 | -0.38 | -0.36 | 106.64 | 107.43 | 106.04 | 310272 |
| 1721255700 | 106.76 | 1.38 | 1.31 | 105.04 | 107.78 | 104.63 | 635480 |
| 1721169300 | 105.38 | 0.12 | 0.11 | 105.98 | 107.19 | 105.21 | 610440 |
| 1721082900 | 105.26 | 2.27 | 2.20 | 103.36 | 106.07 | 103.05 | 511126 |
| 1720823700 | 102.99 | 1.34 | 1.32 | 102.79 | 103.209 | 101.46 | 368343 |
| 1720737300 | 101.65 | 0.01 | 0.01 | 103.59 | 104.78 | 101.17 | 463047 |
| 1720650900 | 101.64 | 1.35 | 1.35 | 100.11 | 102 | 98.91 | 275433 |
| 1720564500 | 100.29 | 0.23 | 0.23 | 100.44 | 101.04 | 99.605 | 279318 |
| 1720478100 | 100.06 | 2.13 | 2.18 | 98.37 | 100.16 | 98.1 | 304513 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
