Casella Waste Systems Inc (CWST)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.0937127278923 | 117.38 | 118.91 | 114.81 | 284386 | 116.94035894 | CS |
| 4 | 2.19 | 1.89939288812 | 115.3 | 118.91 | 113 | 363117 | 116.70325423 | CS |
| 12 | 6.52 | 5.87546183653 | 110.97 | 121.24 | 101.1505 | 529044 | 114.54744967 | CS |
| 26 | 12.44 | 11.8419800095 | 105.05 | 121.24 | 101.1505 | 430867 | 112.41575244 | CS |
| 52 | 18.66 | 18.8809066073 | 98.83 | 121.24 | 93.89 | 385755 | 108.37249568 | CS |
| 156 | 50.96 | 76.597023899 | 66.53 | 121.24 | 66.13 | 302615 | 94.46561691 | CS |
| 260 | 69.67 | 145.692179005 | 47.82 | 121.24 | 47.44 | 279973 | 85.27580106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 117.49 | 1.15 | 0.99 | 115.92 | 117.63 | 115.01 | 295116 |
| 1750199700 | 116.34 | 0.28 | 0.24 | 115.29 | 117.54 | 114.81 | 264318 |
| 1750113300 | 116.06 | -1.71 | -1.45 | 117.69 | 118.33 | 115.7 | 282542 |
| 1749854100 | 117.77 | -0.65 | -0.55 | 117.38 | 118.91 | 117.22 | 295569 |
| 1749767700 | 118.42 | 1.75 | 1.50 | 116.945 | 118.47 | 116.3825 | 477584 |
| 1749681300 | 116.67 | -0.48 | -0.41 | 116.91 | 117.71 | 115.53 | 256313 |
| 1749594900 | 117.15 | 0.18 | 0.15 | 117.23 | 118.59 | 116.4 | 251283 |
| 1749508500 | 116.97 | 0.39 | 0.33 | 117.15 | 118 | 113 | 539215 |
| 1749249300 | 116.58 | 1.41 | 1.22 | 116.71 | 118.75 | 116.17 | 441938 |
| 1749162900 | 115.17 | -1.93 | -1.65 | 116.74 | 117.1 | 115.12 | 404736 |
| 1749076500 | 117.1 | 1.17 | 1.01 | 116.18 | 117.71 | 115.705 | 394575 |
| 1748990100 | 115.93 | -1.05 | -0.90 | 116.98 | 117.1075 | 114.91 | 346568 |
| 1748903700 | 116.98 | -0.23 | -0.20 | 116.63 | 117.67 | 115.78 | 251583 |
| 1748644500 | 117.21 | 1.93 | 1.67 | 115.66 | 117.545 | 115.19 | 446428 |
| 1748558100 | 115.28 | -1.73 | -1.48 | 117.06 | 117.141 | 114.36 | 670297 |
| 1748471700 | 117.01 | -0.6 | -0.51 | 117.41 | 118.027 | 116.55 | 314569 |
| 1748385300 | 117.61 | 1.96 | 1.69 | 116.91 | 117.965 | 116.19 | 327837 |
| 1748039700 | 115.65 | 0.15 | 0.13 | 115.3 | 116.15 | 114.475 | 271329 |
| 1747953300 | 115.5 | 0.85 | 0.74 | 114.73 | 115.67 | 113.16 | 513988 |
| 1747866900 | 114.65 | -1.54 | -1.33 | 115.57 | 116.2 | 114.25 | 383582 |
| 1747780500 | 116.19 | 0.24 | 0.21 | 115.98 | 116.74 | 115.6 | 350073 |
| 1747694100 | 115.95 | 1.43 | 1.25 | 113.78 | 116.2 | 113.11 | 381961 |
| 1747434900 | 114.52 | 0.99 | 0.87 | 114 | 115.21 | 113.695 | 442877 |
| 1747348500 | 113.53 | 3.51 | 3.19 | 110.75 | 113.57 | 109.5801 | 706969 |
| 1747262100 | 110.02 | -2.21 | -1.97 | 112.23 | 113.5 | 109.12 | 1174435 |
| 1747175700 | 112.23 | -1.01 | -0.89 | 113.41 | 114.345 | 112.06 | 712224 |
| 1747089300 | 113.24 | -5.26 | -4.44 | 119.6 | 119.71 | 111.9201 | 655650 |
| 1746830100 | 118.5 | 0.03 | 0.03 | 119.06 | 119.06 | 117.36 | 264582 |
| 1746743700 | 118.47 | -1.78 | -1.48 | 120.66 | 121.035 | 118.34 | 399508 |
| 1746657300 | 120.25 | -0.12 | -0.10 | 120.2 | 121.24 | 118.81 | 404787 |
| 1746570900 | 120.37 | 2.13 | 1.80 | 117.53 | 120.89 | 117.12 | 620460 |
| 1746484500 | 118.24 | 1.49 | 1.28 | 117.54 | 119.77 | 116.02 | 491259 |
| 1746225300 | 116.75 | -0.58 | -0.49 | 115.99 | 118.16 | 113.92 | 609844 |
| 1746138900 | 117.33 | -0.12 | -0.10 | 117.12 | 117.72 | 115.29 | 510442 |
| 1746052500 | 117.45 | 0.18 | 0.15 | 116.05 | 118.11 | 115.25 | 459241 |
| 1745966100 | 117.27 | 1.09 | 0.94 | 115.42 | 117.6 | 115.42 | 366305 |
| 1745879700 | 116.18 | 0.58 | 0.50 | 115.79 | 116.673 | 115.18 | 340746 |
| 1745620500 | 115.6 | 0.2 | 0.17 | 114.35 | 115.85 | 112.2 | 392393 |
| 1745534100 | 115.4 | 2.15 | 1.90 | 113.17 | 115.71 | 110.27 | 522628 |
| 1745447700 | 113.25 | -0.46 | -0.40 | 115.3 | 116.58 | 111.495 | 659607 |
| 1745361300 | 113.71 | -0.97 | -0.84 | 115.5 | 116.415 | 113 | 458524 |
| 1745274900 | 114.675 | -3.63 | -3.06 | 117.95 | 117.99 | 113.087 | 384715 |
| 1744929300 | 118.3 | 0.34 | 0.29 | 117.84 | 119.45 | 117.29 | 696332 |
| 1744842900 | 117.96 | -0.08 | -0.07 | 118.8 | 120.69 | 116.7066 | 1831958 |
| 1744756500 | 118.04 | 0.81 | 0.69 | 117.42 | 118.19 | 116.19 | 521041 |
| 1744670100 | 117.23 | 2.15 | 1.87 | 115.46 | 117.66 | 114.315 | 432227 |
| 1744410900 | 115.08 | 1.08 | 0.95 | 112.5 | 115.69 | 110.485 | 561353 |
| 1744324500 | 114 | 2.86 | 2.57 | 109.98 | 115.65 | 109.4 | 738673 |
| 1744238100 | 111.14 | 7.36 | 7.09 | 103.94 | 112.16 | 103.112 | 771371 |
| 1744151700 | 103.78 | -0.25 | -0.24 | 106.13 | 109.0899 | 102.2 | 721882 |
| 1744065300 | 104.03 | -4.54 | -4.18 | 103.6 | 110.93 | 102.96 | 932049 |
| 1743806100 | 108.57 | -6.41 | -5.57 | 111.83 | 116.17 | 108.53 | 1798852 |
| 1743719700 | 114.98 | 0.69 | 0.60 | 111.77 | 115.28 | 111.77 | 608263 |
| 1743633300 | 114.29 | 1.61 | 1.43 | 111.66 | 114.3912 | 111.2 | 413322 |
| 1743546900 | 112.68 | 1.17 | 1.05 | 111.62 | 113.75 | 111.55 | 553726 |
| 1743460500 | 111.51 | 0.81 | 0.73 | 110.03 | 112.6 | 110.03 | 588923 |
| 1743201300 | 110.7 | -0.04 | -0.04 | 110.97 | 111.8675 | 110.58 | 246133 |
| 1743114900 | 110.74 | 0.05 | 0.05 | 111.45 | 112.07 | 109.975 | 244558 |
| 1743028500 | 110.69 | -2.04 | -1.81 | 113.11 | 113.47 | 110.65 | 324500 |
| 1742942100 | 112.73 | 1.91 | 1.72 | 110.9 | 113.41 | 110.9 | 446202 |
| 1742855700 | 110.82 | 0.36 | 0.33 | 111.72 | 112.81 | 110.04 | 251324 |
| 1742596500 | 110.46 | -0.33 | -0.30 | 109.88 | 110.775 | 109.0225 | 585957 |
| 1742510100 | 110.79 | -0.1 | -0.09 | 110.51 | 111.43 | 109.84 | 242949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
