NasdaqGS - Nasdaq Real Time Price USD

Casella Waste Systems, Inc. (CWST)

Compare

111.80

-0.31

(-0.28%)

At close: January 16 at 4:00:01 PM EST

111.13

-0.67

(-0.60%)

Pre-Market: 4:54:45 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	112.16	113.45	111.72	111.80	111.80	311,900
Jan 15, 2025	112.62	112.64	111.09	112.11	112.11	239,700
Jan 14, 2025	108.70	111.12	108.36	110.69	110.69	335,900
Jan 13, 2025	105.86	108.80	105.55	108.69	108.69	323,300
Jan 10, 2025	106.27	108.18	105.46	106.93	106.93	297,700
Jan 8, 2025	104.94	107.88	104.84	107.42	107.42	246,300
Jan 7, 2025	105.83	106.52	104.68	105.42	105.42	256,400
Jan 6, 2025	105.09	106.29	104.54	105.91	105.91	284,400
Jan 3, 2025	103.95	105.54	103.20	105.20	105.20	234,400
Jan 2, 2025	106.24	106.47	103.67	104.20	104.20	212,800
Dec 31, 2024	105.95	106.30	105.58	105.81	105.81	296,800
Dec 30, 2024	105.36	105.97	104.00	105.42	105.42	203,500
Dec 27, 2024	106.81	107.35	105.02	106.16	106.16	205,000
Dec 26, 2024	105.79	107.71	105.68	107.55	107.55	231,700
Dec 24, 2024	104.55	106.26	104.07	106.24	106.24	72,100
Dec 23, 2024	105.67	107.35	103.72	104.81	104.81	325,500
Dec 20, 2024	104.72	106.80	104.69	105.97	105.97	724,500
Dec 19, 2024	106.29	108.19	105.11	105.39	105.39	308,300
Dec 18, 2024	106.66	108.20	105.25	105.95	105.95	457,400
Dec 17, 2024	106.21	107.55	105.30	106.50	106.50	368,200
Dec 16, 2024	105.70	108.83	105.70	106.81	106.81	440,800
Dec 13, 2024	108.00	108.61	105.71	106.06	106.06	265,700
Dec 12, 2024	110.13	111.17	108.09	108.20	108.20	230,300
Dec 11, 2024	109.37	111.17	108.95	110.11	110.11	298,200
Dec 10, 2024	110.22	110.24	108.45	109.09	109.09	248,500
Dec 9, 2024	111.21	112.13	109.50	109.67	109.67	236,100
Dec 6, 2024	111.48	112.43	110.89	111.21	111.21	216,700
Dec 5, 2024	111.65	111.70	110.21	110.69	110.69	242,000
Dec 4, 2024	113.93	114.88	111.96	112.12	112.12	251,000
Dec 3, 2024	114.13	114.46	112.96	113.93	113.93	408,400
Dec 2, 2024	113.29	114.64	112.58	113.93	113.93	304,800
Nov 29, 2024	113.13	113.52	112.62	113.21	113.21	107,700
Nov 27, 2024	111.89	113.17	111.60	112.28	112.28	187,300
Nov 26, 2024	112.40	113.37	111.21	111.50	111.50	232,600
Nov 25, 2024	113.25	114.56	112.41	112.91	112.91	449,900
Nov 22, 2024	111.60	112.85	111.52	112.56	112.56	317,900
Nov 21, 2024	109.25	112.64	109.15	111.33	111.33	346,700
Nov 20, 2024	109.16	109.52	107.91	109.05	109.05	279,600
Nov 19, 2024	106.63	109.50	106.63	109.36	109.36	289,500
Nov 18, 2024	106.38	108.52	106.20	108.01	108.01	290,500
Nov 15, 2024	107.33	107.37	105.75	106.55	106.55	332,300
Nov 14, 2024	109.31	110.25	106.00	107.02	107.02	335,500
Nov 13, 2024	111.01	111.01	107.87	109.88	109.88	365,500
Nov 12, 2024	107.49	108.80	107.27	107.51	107.51	297,300
Nov 11, 2024	107.49	109.19	107.24	107.51	107.51	282,600
Nov 8, 2024	107.26	108.04	106.16	106.59	106.59	348,400
Nov 7, 2024	106.41	107.72	106.06	106.50	106.50	327,800
Nov 6, 2024	105.28	107.43	103.99	106.91	106.91	468,100
Nov 5, 2024	99.64	101.91	99.45	101.82	101.82	345,500
Nov 4, 2024	99.16	100.72	99.16	99.45	99.45	345,500
Nov 1, 2024	97.99	100.23	97.96	99.34	99.34	303,400
Oct 31, 2024	99.50	101.28	97.80	97.88	97.88	421,400
Oct 30, 2024	102.25	103.07	101.13	101.29	101.29	324,100
Oct 29, 2024	100.39	102.70	100.39	102.41	102.41	306,600
Oct 28, 2024	100.51	101.51	100.33	101.03	101.03	235,300
Oct 25, 2024	102.39	103.43	99.75	100.01	100.01	201,400
Oct 24, 2024	103.41	103.57	102.14	102.16	102.16	285,500
Oct 23, 2024	102.72	103.39	102.52	103.14	103.14	292,600
Oct 22, 2024	103.55	104.11	102.86	103.14	103.14	236,900
Oct 21, 2024	104.47	105.04	103.16	104.10	104.10	366,900
Oct 18, 2024	106.12	106.55	103.55	104.07	104.07	404,900
Oct 17, 2024	105.89	106.47	105.32	106.30	106.30	331,600
Oct 16, 2024	104.43	105.62	104.30	105.62	105.62	532,600
Oct 15, 2024	102.61	104.22	102.61	103.89	103.89	415,100
Oct 14, 2024	100.88	102.37	100.88	102.17	102.17	364,300
Oct 11, 2024	98.98	101.04	98.81	101.01	101.01	415,700
Oct 10, 2024	98.43	99.15	97.84	99.02	99.02	328,500
Oct 9, 2024	98.27	99.95	97.47	99.23	99.23	263,700
Oct 8, 2024	98.12	98.79	97.27	98.30	98.30	263,300
Oct 7, 2024	98.27	98.27	97.05	97.50	97.50	283,100
Oct 4, 2024	99.97	100.15	98.84	98.95	98.95	202,400
Oct 3, 2024	98.26	99.81	97.79	99.25	99.25	273,600
Oct 2, 2024	98.37	98.69	97.77	98.26	98.26	173,300
Oct 1, 2024	99.10	99.48	97.66	98.52	98.52	302,200
Sep 30, 2024	98.06	99.63	97.68	99.49	99.49	322,400
Sep 27, 2024	98.42	99.89	98.33	98.36	98.36	520,400
Sep 26, 2024	100.38	100.68	98.23	98.26	98.26	327,100
Sep 25, 2024	100.15	100.19	99.35	100.01	100.01	406,700
Sep 24, 2024	99.85	100.66	98.89	100.13	100.13	408,100
Sep 23, 2024	100.20	100.90	99.31	100.10	100.10	474,400
Sep 20, 2024	101.73	101.74	98.33	99.83	99.83	1,511,300
Sep 19, 2024	102.00	102.02	100.92	101.23	101.23	995,900
Sep 18, 2024	101.36	101.94	99.90	100.56	100.56	3,232,100
Sep 17, 2024	108.68	109.09	106.68	106.73	106.73	218,400
Sep 16, 2024	108.38	108.74	107.57	108.40	108.40	170,300
Sep 13, 2024	107.35	108.48	106.23	108.06	108.06	165,800
Sep 12, 2024	105.05	106.53	103.96	106.41	106.41	161,100
Sep 11, 2024	104.56	105.14	102.38	104.75	104.75	192,500
Sep 10, 2024	105.84	106.41	104.10	105.19	105.19	322,200
Sep 9, 2024	104.40	105.85	103.57	105.37	105.37	205,200
Sep 6, 2024	104.98	105.43	103.08	103.55	103.55	216,900
Sep 5, 2024	105.20	105.20	103.42	104.70	104.70	159,800
Sep 4, 2024	104.75	105.43	104.35	105.24	105.24	153,900
Sep 3, 2024	107.63	107.63	104.40	104.75	104.75	236,200
Aug 30, 2024	107.07	108.04	106.22	107.86	107.86	128,100
Aug 29, 2024	107.11	107.99	106.33	106.71	106.71	165,900
Aug 28, 2024	105.94	107.20	105.94	106.83	106.83	113,800
Aug 27, 2024	107.30	107.68	105.82	105.88	105.88	160,800
Aug 26, 2024	107.95	108.62	107.12	107.58	107.58	234,000
Aug 23, 2024	105.88	107.37	105.24	107.10	107.10	237,400
Aug 22, 2024	105.86	106.19	105.08	105.25	105.25	182,900
Aug 21, 2024	106.69	106.69	104.72	105.62	105.62	247,300
Aug 20, 2024	105.91	106.22	104.80	106.01	106.01	195,000
Aug 19, 2024	104.91	105.87	104.23	105.84	105.84	140,800
Aug 16, 2024	105.10	105.94	104.77	105.12	105.12	119,800
Aug 15, 2024	104.95	106.25	104.17	105.38	105.38	180,100
Aug 14, 2024	103.81	103.97	102.96	103.57	103.57	172,600
Aug 13, 2024	103.26	103.79	102.15	103.42	103.42	189,600
Aug 12, 2024	103.00	103.22	101.90	102.28	102.28	216,400
Aug 9, 2024	104.07	104.07	102.73	103.22	103.22	183,600
Aug 8, 2024	103.80	104.87	102.88	103.86	103.86	192,000
Aug 7, 2024	102.30	104.71	102.02	102.98	102.98	268,000
Aug 6, 2024	101.69	104.36	100.93	101.98	101.98	331,200
Aug 5, 2024	105.10	105.39	100.99	101.83	101.83	472,300
Aug 2, 2024	96.07	105.53	91.01	105.46	105.46	680,200
Aug 1, 2024	103.11	104.03	100.22	102.29	102.29	602,800
Jul 31, 2024	103.21	105.03	102.37	103.56	103.56	474,200
Jul 30, 2024	102.95	105.64	102.17	102.64	102.64	641,900
Jul 29, 2024	102.58	103.29	101.69	102.40	102.40	623,300
Jul 26, 2024	103.01	103.24	101.50	101.92	101.92	431,400
Jul 25, 2024	105.72	106.25	101.70	101.77	101.77	448,600
Jul 24, 2024	105.63	107.41	105.07	105.47	105.47	345,400
Jul 23, 2024	107.60	108.07	105.54	105.73	105.73	385,400
Jul 22, 2024	106.52	108.59	105.66	107.72	107.72	311,600
Jul 19, 2024	106.47	107.37	105.12	106.19	106.19	179,900
Jul 18, 2024	106.64	107.43	106.04	106.38	106.38	310,300
Jul 17, 2024	105.04	107.78	104.63	106.76	106.76	635,500
Jul 16, 2024	105.98	107.19	105.21	105.38	105.38	610,400
Jul 15, 2024	103.36	106.07	103.16	105.26	105.26	511,100
Jul 12, 2024	102.79	103.21	101.46	102.99	102.99	368,300
Jul 11, 2024	103.59	104.78	101.17	101.65	101.65	463,000
Jul 10, 2024	100.11	102.00	98.91	101.64	101.64	275,400
Jul 9, 2024	100.44	101.04	99.61	100.29	100.29	279,300
Jul 8, 2024	98.37	100.16	98.10	100.06	100.06	304,500
Jul 5, 2024	97.69	98.37	96.74	97.93	97.93	137,700
Jul 3, 2024	97.37	98.47	96.87	97.99	97.99	85,100
Jul 2, 2024	96.96	97.10	95.88	96.86	96.86	224,100
Jul 1, 2024	99.51	100.06	95.64	96.59	96.59	333,700
Jun 28, 2024	100.11	100.97	99.05	99.22	99.22	731,500
Jun 27, 2024	99.04	99.87	98.44	99.79	99.79	229,000
Jun 26, 2024	99.01	99.74	98.05	98.44	98.44	345,800
Jun 25, 2024	100.01	100.51	98.90	99.33	99.33	254,900
Jun 24, 2024	98.45	100.51	98.27	100.03	100.03	269,000
Jun 21, 2024	98.08	98.53	97.45	98.20	98.20	500,500
Jun 20, 2024	98.83	99.69	97.55	98.33	98.33	262,500
Jun 18, 2024	98.91	100.30	98.24	99.49	99.49	341,500
Jun 17, 2024	96.05	98.93	95.89	98.59	98.59	258,700
Jun 14, 2024	96.06	96.87	95.48	96.38	96.38	201,000
Jun 13, 2024	96.57	97.37	95.90	96.92	96.92	137,800
Jun 12, 2024	96.61	97.89	96.38	97.14	97.14	308,900
Jun 11, 2024	95.34	96.09	94.75	95.06	95.06	189,900
Jun 10, 2024	95.08	96.47	95.08	95.96	95.96	158,100
Jun 7, 2024	96.12	96.42	95.06	95.36	95.36	188,900
Jun 6, 2024	98.37	99.04	95.87	96.47	96.47	332,000
Jun 5, 2024	97.76	100.00	96.54	98.33	98.33	344,800
Jun 4, 2024	98.64	99.26	97.09	97.48	97.48	402,600
Jun 3, 2024	101.90	101.99	97.74	98.92	98.92	425,600
May 31, 2024	99.43	100.74	98.31	100.59	100.59	302,200
May 30, 2024	98.47	99.53	98.28	99.25	99.25	201,600
May 29, 2024	98.48	99.03	97.53	98.11	98.11	321,100
May 28, 2024	99.99	99.99	98.68	99.43	99.43	320,700
May 24, 2024	98.01	99.75	97.27	99.75	99.75	144,600
May 23, 2024	98.81	99.61	97.19	97.86	97.86	270,100
May 22, 2024	98.53	99.08	97.84	98.87	98.87	272,000
May 21, 2024	99.98	100.42	98.35	98.81	98.81	296,900
May 20, 2024	98.33	100.28	98.00	100.26	100.26	210,200
May 17, 2024	97.66	98.68	97.19	98.55	98.55	130,800
May 16, 2024	97.86	98.35	96.90	97.62	97.62	137,200
May 15, 2024	98.40	98.64	96.03	97.61	97.61	226,900
May 14, 2024	97.34	98.45	96.66	97.63	97.63	218,400
May 13, 2024	98.28	98.28	95.68	96.47	96.47	270,600
May 10, 2024	97.07	97.72	96.89	97.51	97.51	237,400
May 9, 2024	95.81	96.85	95.04	96.78	96.78	193,900
May 8, 2024	94.90	96.04	94.90	95.62	95.62	243,300
May 7, 2024	94.85	95.37	94.09	95.35	95.35	247,100
May 6, 2024	91.81	94.30	91.81	94.28	94.28	183,200
May 3, 2024	92.48	93.00	91.14	91.62	91.62	232,300
May 2, 2024	90.91	91.72	90.12	91.55	91.55	171,400
May 1, 2024	90.19	90.90	88.89	90.18	90.18	228,400
Apr 30, 2024	90.67	91.31	90.08	90.40	90.40	210,200
Apr 29, 2024	89.61	91.74	88.86	90.82	90.82	301,900
Apr 26, 2024	93.35	93.35	86.41	90.06	90.06	607,200
Apr 25, 2024	94.72	94.93	93.59	94.32	94.32	317,300
Apr 24, 2024	95.16	96.30	94.14	94.99	94.99	187,700
Apr 23, 2024	94.65	96.02	93.23	95.43	95.43	165,000
Apr 22, 2024	93.81	94.87	93.53	94.09	94.09	156,100
Apr 19, 2024	92.45	93.62	92.11	93.43	93.43	219,100
Apr 18, 2024	92.52	93.04	92.07	92.37	92.37	232,700
Apr 17, 2024	94.95	94.95	92.40	92.45	92.45	339,300
Apr 16, 2024	95.64	96.17	94.21	94.31	94.31	238,000
Apr 15, 2024	95.55	95.87	94.45	95.64	95.64	279,300
Apr 12, 2024	96.56	97.34	94.04	95.24	95.24	371,000
Apr 11, 2024	96.77	97.72	96.27	97.18	97.18	248,300
Apr 10, 2024	94.73	96.97	94.39	96.64	96.64	280,900
Apr 9, 2024	96.22	96.93	95.56	96.72	96.72	185,000
Apr 8, 2024	94.51	96.01	94.40	95.66	95.66	177,300
Apr 5, 2024	93.58	94.96	93.58	94.49	94.49	215,400
Apr 4, 2024	94.89	95.66	93.43	93.86	93.86	285,900
Apr 3, 2024	94.49	95.53	94.17	94.28	94.28	443,300
Apr 2, 2024	96.38	97.20	94.53	95.04	95.04	365,300
Apr 1, 2024	99.10	99.10	96.76	97.25	97.25	179,300
Mar 28, 2024	99.02	100.29	98.54	98.87	98.87	316,300
Mar 27, 2024	96.68	98.89	96.68	98.78	98.78	315,400
Mar 26, 2024	96.80	96.80	95.74	96.11	96.11	213,100
Mar 25, 2024	97.50	98.16	96.39	96.39	96.39	198,300
Mar 22, 2024	99.00	99.06	97.03	97.10	97.10	230,700
Mar 21, 2024	97.50	99.39	96.97	98.69	98.69	231,300
Mar 20, 2024	97.23	98.22	96.61	97.50	97.50	260,000
Mar 19, 2024	96.65	97.39	96.47	97.22	97.22	265,100
Mar 18, 2024	95.88	97.04	95.88	96.46	96.46	285,400
Mar 15, 2024	94.85	96.10	94.42	96.07	96.07	445,700
Mar 14, 2024	95.00	95.41	93.76	94.49	94.49	369,000
Mar 13, 2024	93.68	94.87	93.47	94.86	94.86	226,100
Mar 12, 2024	93.50	94.24	93.10	93.87	93.87	194,800
Mar 11, 2024	93.11	93.85	92.06	93.82	93.82	223,500
Mar 8, 2024	94.92	95.71	93.19	93.27	93.27	297,400
Mar 7, 2024	93.66	94.22	93.13	94.22	94.22	261,100
Mar 6, 2024	92.35	93.15	90.96	93.11	93.11	249,600
Mar 5, 2024	92.33	92.87	91.32	92.35	92.35	375,600
Mar 4, 2024	91.24	92.48	90.94	92.23	92.23	276,100
Mar 1, 2024	90.08	91.14	89.70	91.11	91.11	314,400
Feb 29, 2024	91.34	91.37	88.89	90.10	90.10	276,200
Feb 28, 2024	90.48	91.42	90.08	90.25	90.25	280,900
Feb 27, 2024	91.76	92.17	90.56	91.04	91.04	178,500
Feb 26, 2024	92.12	93.11	90.85	91.25	91.25	242,000
Feb 23, 2024	91.31	92.98	91.02	92.36	92.36	226,900
Feb 22, 2024	90.48	91.46	90.48	91.23	91.23	300,500
Feb 21, 2024	90.60	91.35	90.03	90.68	90.68	302,400
Feb 20, 2024	91.66	92.46	90.07	90.71	90.71	422,000
Feb 16, 2024	91.30	92.11	84.45	91.83	91.83	1,086,000
Feb 15, 2024	92.16	92.85	89.49	92.80	92.80	379,200
Feb 14, 2024	88.62	92.00	88.62	91.96	91.96	442,700
Feb 13, 2024	87.63	89.28	87.22	87.75	87.75	375,300
Feb 12, 2024	88.89	89.66	87.92	89.19	89.19	364,400
Feb 9, 2024	87.61	89.37	87.10	89.28	89.28	291,300
Feb 8, 2024	86.93	87.90	86.63	87.28	87.28	261,300
Feb 7, 2024	87.92	88.06	87.02	87.26	87.26	242,700
Feb 6, 2024	85.74	87.62	85.74	87.51	87.51	203,700
Feb 5, 2024	86.30	86.48	85.77	86.16	86.16	196,500
Feb 2, 2024	85.65	87.49	85.44	87.24	87.24	220,100
Feb 1, 2024	85.85	86.67	84.81	86.67	86.67	302,300
Jan 31, 2024	86.51	86.76	85.33	85.34	85.34	462,000
Jan 30, 2024	86.34	86.77	85.81	86.50	86.50	275,200
Jan 29, 2024	85.57	86.44	85.24	86.42	86.42	148,600
Jan 26, 2024	85.38	86.00	84.71	85.64	85.64	215,200
Jan 25, 2024	85.72	85.72	84.56	84.84	84.84	298,000
Jan 24, 2024	86.31	86.31	84.62	84.94	84.94	286,700
Jan 23, 2024	86.46	86.46	85.06	85.63	85.63	151,500
Jan 22, 2024	84.84	85.89	84.84	85.55	85.55	194,200
Jan 19, 2024	84.52	84.74	83.60	84.56	84.56	208,000
Jan 18, 2024	84.13	84.31	83.50	84.16	84.16	318,000
Jan 17, 2024	83.09	84.36	82.84	84.00	84.00	274,700

WCN Waste Connections, Inc.

178.13

+0.81%

MEG Montrose Environmental Group, Inc.

22.27

-1.55%

CLH Clean Harbors, Inc.

239.22

+0.94%

NVRI Enviri Corporation

8.65

-0.23%

RSG Republic Services, Inc.

211.92

+1.03%

GFL GFL Environmental Inc.

42.50

-1.12%

PESI Perma-Fix Environmental Services, Inc.

10.80

-0.09%

WM Waste Management, Inc.

211.01

+1.45%

PASAB.MX Promotora Ambiental, S.A.B. de C.V.

38.00

0.00%

300190.SZ WELLE Environmental Group Co.,Ltd

3.3200

-1.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Casella Waste Systems, Inc. (CWST)

Related Tickers