ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Casella Waste Systems Inc

Casella Waste Systems Inc (CWST)

106.19
-0.19
(-0.18%)
Closed July 20 4:00PM
106.19
0.03
(0.03%)
After Hours: 6:15PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
13.43.30771475824102.79107.78101.46486215105.47840642CS
48.118.2687601957698.08107.7895.64361120101.47330591CS
1212.8413.754686663193.35107.7886.4128911598.55516756CS
2621.6725.63890203584.52107.7883.604728580695.14402141CS
5221.1524.870649106385.04107.7872.9728931087.8224006CS
15641.9265.224832736964.27107.7863.6926176983.33784783CS
26063.46148.51392464342.73107.7834.3526573470.3873445CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1721428500106.19-0.19-0.18106.595107.37105.115168736
1721342100106.38-0.38-0.36106.64107.43106.04310272
1721255700106.761.381.31105.38107.78105.3630896
1721169300105.380.120.11105.98107.19105.21610440
1721082900105.262.272.20103.36106.07103.05511126
1720823700102.991.341.32102.79103.209101.46368343
1720737300101.650.010.01103.59104.78101.17459735
1720650900101.641.351.35100.1110298.91275433
1720564500100.290.230.23100.44101.0499.605279318
1720478100100.062.132.1898.37100.1698.1304513
172021890097.93-0.06-0.0697.6998.3796.74137739
172004064097.991.131.1797.0398.46596.8785090
171995970096.860.270.2896.9697.195.88224069
171987330096.59-2.63-2.6599.51100.059995.64333683
171961410099.22-0.57-0.57100.11100.9799.05731499
171952770099.791.351.3799.0499.8798.44228992
171944130098.44-0.89-0.9099.0199.7498.05345766
171935490099.33-0.7-0.70100.01100.5198.9254895
1719268500100.031.831.8698.45100.50598.27269000
171900930098.2-0.13-0.1398.0898.52597.45500475
171892290098.33-1.16-1.1798.8399.6997.55262527
171875010099.490.90.9198.91100.29598.2413341517
171866370098.592.212.2996.0598.9395.89258720
171840450096.38-0.54-0.5696.0696.868395.48200968
171831810096.92-0.22-0.2396.5797.3795.8996137758
171823170097.142.082.1996.6197.88596.53308115
171814530095.06-0.9-0.9495.3496.0994.75189929
171805890095.960.60.6395.0896.4795.08158132
171779970095.36-1.11-1.1596.1296.4295.06183941
171771330096.47-1.86-1.8998.3799.0495.87331959
171762690098.330.850.8797.7699.99596.54344844
171754050097.48-1.44-1.4698.6499.4897.09402620
171745410098.92-1.67-1.66101.9101.9997.74425606
1717194900100.591.341.3599.43100.7498.31302200
171710850099.251.141.1698.4799.5398.28201642
171702210098.11-1.32-1.3398.999.0397.53321063
171693570099.43-0.32-0.3299.9999.9998.68300375
171659010099.751.891.9398.0199.7597.27144588
171650370097.86-1.01-1.0298.8199.1397.19182691
171641730098.870.060.0698.5399.07597.835271980
171633090098.81-1.45-1.4599.98100.4298.35296859
1716244500100.261.711.7498.33100.2897.97210153
171598530098.550.930.9597.6698.6897.05130806
171589890097.620.010.0197.8698.3596.9137196
171581250097.61-0.02-0.0298.498.635196.03226861
171572610097.631.161.2097.3498.4596.655218421
171563970096.47-1.04-1.0798.2898.2895.68270577
171538050097.510.730.7597.0797.7296.89237352
171529410096.781.161.2195.8196.8595.04193883
171520770095.620.270.2894.996.0494.9243256
171512130095.351.071.1394.8595.3794.09247112
171503490094.282.662.9091.8194.299991.45183214
171477570091.620.070.0892.489391.14232339
171468930091.551.371.5290.9191.7290.1201171350
171460290090.18-0.22-0.2490.1990.89588.8925228407
171451650090.4-0.42-0.4690.6791.3190.08210241
171443010090.820.760.8489.6191.73588.86301865
171417090090.06-4.26-4.5293.3593.3586.41607213
171408450094.32-0.67-0.7194.4194.9393.59314370
171399810094.99-0.44-0.4695.1696.394.14187674
171391170095.431.341.4294.6596.019893.23165041
171382530094.090.660.7193.8194.8793.53156086

Your Recent History

Delayed Upgrade Clock