Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Casella Waste Systems, Inc. (CWST)

Compare
118.04
+0.81
+(0.69%)
At close: 4:00:00 PM EDT
119.40
+1.36
+(1.15%)
After hours: 6:55:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025117.42118.19116.19118.04118.04521,041
Apr 14, 2025115.46117.66114.32117.23117.23432,200
Apr 11, 2025112.50115.69110.49115.08115.08561,400
Apr 10, 2025109.98115.65109.40114.00114.00738,700
Apr 9, 2025103.94112.16103.11111.14111.14771,400
Apr 8, 2025106.13109.09102.20103.78103.78722,900
Apr 7, 2025103.60110.93101.15104.03104.03937,800
Apr 4, 2025111.83116.17108.53108.57108.571,798,800
Apr 3, 2025111.77115.28111.77114.98114.98608,300
Apr 2, 2025111.66114.39111.20114.29114.29413,300
Apr 1, 2025111.62113.75111.55112.68112.68553,700
Mar 31, 2025110.03112.60110.03111.51111.51591,200
Mar 28, 2025110.97111.87110.58110.70110.70246,100
Mar 27, 2025111.45112.07109.98110.74110.74244,600
Mar 26, 2025113.11113.47110.65110.69110.69324,500
Mar 25, 2025110.90113.41110.90112.73112.73446,200
Mar 24, 2025111.72112.81110.04110.82110.82251,300
Mar 21, 2025109.88110.78109.02110.46110.46587,000
Mar 20, 2025110.51111.43110.18110.79110.79242,900
Mar 19, 2025107.25111.31106.83110.89110.89289,900
Mar 18, 2025108.70109.12106.26107.53107.53330,100
Mar 17, 2025107.00109.93107.00109.43109.43341,400
Mar 14, 2025106.57108.15105.36107.50107.50329,900
Mar 13, 2025104.91106.45103.78106.27106.27295,700
Mar 12, 2025108.69109.31104.70105.14105.14422,400
Mar 11, 2025109.26110.14106.76107.31107.31320,300
Mar 10, 2025111.43112.92107.31108.94108.94507,300
Mar 7, 2025109.83112.79108.78112.47112.47481,000
Mar 6, 2025110.88110.88108.29109.78109.78438,100
Mar 5, 2025113.36113.80109.56111.62111.62563,100
Mar 4, 2025113.56115.70112.94113.73113.73665,300
Mar 3, 2025112.02114.35112.02113.76113.76417,100
Feb 28, 2025108.05112.21108.05112.02112.02465,500
Feb 27, 2025108.59110.29107.87107.92107.92478,300
Feb 26, 2025110.37111.81108.98109.06109.06360,700
Feb 25, 2025112.66112.98111.02111.14111.14420,900
Feb 24, 2025114.41114.73111.84111.98111.98333,700
Feb 21, 2025116.31116.31113.67113.99113.99312,700
Feb 20, 2025115.37115.97114.77115.70115.70418,700
Feb 19, 2025114.92115.92113.92115.86115.86555,200
Feb 18, 2025111.91115.12111.37115.01115.01643,800
Feb 14, 2025107.44112.37107.44111.36111.36518,600
Feb 13, 2025109.29109.29103.56106.77106.77439,000
Feb 12, 2025106.44108.67106.44106.71106.71327,900
Feb 11, 2025107.85108.85106.82107.47107.47328,300
Feb 10, 2025107.76108.93107.34108.52108.52334,400
Feb 7, 2025108.49108.85107.01108.00108.00320,100
Feb 6, 2025109.72110.25107.71108.52108.52229,200
Feb 5, 2025108.38110.03107.55109.60109.60370,900
Feb 4, 2025108.35108.80106.95107.77107.77254,100
Feb 3, 2025106.73109.42106.50108.94108.94292,200
Jan 31, 2025109.85109.85106.59107.54107.54277,300
Jan 30, 2025107.46109.63107.30108.91108.91211,300
Jan 29, 2025106.32107.03105.94106.33106.33268,100
Jan 28, 2025106.97107.79105.37106.49106.49300,800
Jan 27, 2025105.15107.54104.68106.95106.95447,300
Jan 24, 2025105.61106.71104.71105.03105.03245,900
Jan 23, 2025106.28107.35105.49106.04106.04389,100
Jan 22, 2025110.37110.40107.79107.83107.83343,400
Jan 21, 2025111.95112.71110.73110.87110.87302,400
Jan 17, 2025112.88112.99111.23111.49111.49234,200
Jan 16, 2025112.16113.45111.72111.80111.80311,900
Jan 15, 2025112.62112.64111.09112.11112.11239,700
Jan 14, 2025108.70111.12108.36110.69110.69335,900
Jan 13, 2025105.86108.80105.55108.69108.69323,300
Jan 10, 2025106.27108.18105.46106.93106.93297,700
Jan 8, 2025104.94107.88104.84107.42107.42246,300
Jan 7, 2025105.83106.52104.68105.42105.42256,400
Jan 6, 2025105.09106.29104.54105.91105.91284,400
Jan 3, 2025103.95105.54103.20105.20105.20234,400
Jan 2, 2025106.24106.47103.67104.20104.20212,800
Dec 31, 2024105.95106.30105.58105.81105.81296,800
Dec 30, 2024105.36105.97104.00105.42105.42203,500
Dec 27, 2024106.81107.35105.02106.16106.16205,000
Dec 26, 2024105.79107.71105.68107.55107.55231,700
Dec 24, 2024104.55106.26104.07106.24106.2472,100
Dec 23, 2024105.67107.35103.72104.81104.81325,500
Dec 20, 2024104.72106.80104.69105.97105.97724,500
Dec 19, 2024106.29108.19105.11105.39105.39308,300
Dec 18, 2024106.66108.20105.25105.95105.95457,400
Dec 17, 2024106.21107.55105.30106.50106.50368,200
Dec 16, 2024105.70108.83105.70106.81106.81440,800
Dec 13, 2024108.00108.61105.71106.06106.06265,700
Dec 12, 2024110.13111.17108.09108.20108.20230,300
Dec 11, 2024109.37111.17108.95110.11110.11298,200
Dec 10, 2024110.22110.24108.45109.09109.09248,500
Dec 9, 2024111.21112.13109.50109.67109.67236,100
Dec 6, 2024111.48112.43110.89111.21111.21216,700
Dec 5, 2024111.65111.70110.21110.69110.69242,000
Dec 4, 2024113.93114.88111.96112.12112.12251,000
Dec 3, 2024114.13114.46112.96113.93113.93408,400
Dec 2, 2024113.29114.64112.58113.93113.93304,800
Nov 29, 2024113.13113.52112.62113.21113.21107,700
Nov 27, 2024111.89113.17111.60112.28112.28187,300
Nov 26, 2024112.40113.37111.21111.50111.50232,600
Nov 25, 2024113.25114.56112.41112.91112.91449,900
Nov 22, 2024111.60112.85111.52112.56112.56317,900
Nov 21, 2024109.25112.64109.15111.33111.33346,700
Nov 20, 2024109.16109.52107.91109.05109.05279,600
Nov 19, 2024106.63109.50106.63109.36109.36289,500
Nov 18, 2024106.38108.52106.20108.01108.01290,500
Nov 15, 2024107.33107.37105.75106.55106.55332,300
Nov 14, 2024109.31110.25106.00107.02107.02335,500
Nov 13, 2024111.01111.01107.87109.88109.88365,500
Nov 12, 2024107.49108.80107.27107.51107.51297,300
Nov 11, 2024107.49109.19107.24107.51107.51282,600
Nov 8, 2024107.26108.04106.16106.59106.59348,400
Nov 7, 2024106.41107.72106.06106.50106.50327,800
Nov 6, 2024105.28107.43103.99106.91106.91468,100
Nov 5, 202499.64101.9199.45101.82101.82345,500
Nov 4, 202499.16100.7299.1699.4599.45345,500
Nov 1, 202497.99100.2397.9699.3499.34303,400
Oct 31, 202499.50101.2897.8097.8897.88421,400
Oct 30, 2024102.25103.07101.13101.29101.29324,100
Oct 29, 2024100.39102.70100.39102.41102.41306,600
Oct 28, 2024100.51101.51100.33101.03101.03235,300
Oct 25, 2024102.39103.4399.75100.01100.01201,400
Oct 24, 2024103.41103.57102.14102.16102.16285,500
Oct 23, 2024102.72103.39102.52103.14103.14292,600
Oct 22, 2024103.55104.11102.86103.14103.14236,900
Oct 21, 2024104.47105.04103.16104.10104.10366,900
Oct 18, 2024106.12106.55103.55104.07104.07404,900
Oct 17, 2024105.89106.47105.32106.30106.30331,600
Oct 16, 2024104.43105.62104.30105.62105.62532,600
Oct 15, 2024102.61104.22102.61103.89103.89415,100
Oct 14, 2024100.88102.37100.88102.17102.17364,300
Oct 11, 202498.98101.0498.81101.01101.01415,700
Oct 10, 202498.4399.1597.8499.0299.02328,500
Oct 9, 202498.2799.9597.4799.2399.23263,700
Oct 8, 202498.1298.7997.2798.3098.30263,300
Oct 7, 202498.2798.2797.0597.5097.50283,100
Oct 4, 202499.97100.1598.8498.9598.95202,400
Oct 3, 202498.2699.8197.7999.2599.25273,600
Oct 2, 202498.3798.6997.7798.2698.26173,300
Oct 1, 202499.1099.4897.6698.5298.52302,200
Sep 30, 202498.0699.6397.6899.4999.49322,400
Sep 27, 202498.4299.8998.3398.3698.36520,400
Sep 26, 2024100.38100.6898.2398.2698.26327,100
Sep 25, 2024100.15100.1999.35100.01100.01406,700
Sep 24, 202499.85100.6698.89100.13100.13408,100
Sep 23, 2024100.20100.9099.31100.10100.10474,400
Sep 20, 2024101.73101.7498.3399.8399.831,511,300
Sep 19, 2024102.00102.02100.92101.23101.23995,900
Sep 18, 2024101.36101.9499.90100.56100.563,232,100
Sep 17, 2024108.68109.09106.68106.73106.73218,400
Sep 16, 2024108.38108.74107.57108.40108.40170,300
Sep 13, 2024107.35108.48106.23108.06108.06165,800
Sep 12, 2024105.05106.53103.96106.41106.41161,100
Sep 11, 2024104.56105.14102.38104.75104.75192,500
Sep 10, 2024105.84106.41104.10105.19105.19322,200
Sep 9, 2024104.40105.85103.57105.37105.37205,200
Sep 6, 2024104.98105.43103.08103.55103.55216,900
Sep 5, 2024105.20105.20103.42104.70104.70159,800
Sep 4, 2024104.75105.43104.35105.24105.24153,900
Sep 3, 2024107.63107.63104.40104.75104.75236,200
Aug 30, 2024107.07108.04106.22107.86107.86128,100
Aug 29, 2024107.11107.99106.33106.71106.71165,900
Aug 28, 2024105.94107.20105.94106.83106.83113,800
Aug 27, 2024107.30107.68105.82105.88105.88160,800
Aug 26, 2024107.95108.62107.12107.58107.58234,000
Aug 23, 2024105.88107.37105.24107.10107.10237,400
Aug 22, 2024105.86106.19105.08105.25105.25182,900
Aug 21, 2024106.69106.69104.72105.62105.62247,300
Aug 20, 2024105.91106.22104.80106.01106.01195,000
Aug 19, 2024104.91105.87104.23105.84105.84140,800
Aug 16, 2024105.10105.94104.77105.12105.12119,800
Aug 15, 2024104.95106.25104.17105.38105.38180,100
Aug 14, 2024103.81103.97102.96103.57103.57172,600
Aug 13, 2024103.26103.79102.15103.42103.42189,600
Aug 12, 2024103.00103.22101.90102.28102.28216,400
Aug 9, 2024104.07104.07102.73103.22103.22183,600
Aug 8, 2024103.80104.87102.88103.86103.86192,000
Aug 7, 2024102.30104.71102.02102.98102.98268,000
Aug 6, 2024101.69104.36100.93101.98101.98331,200
Aug 5, 2024105.10105.39100.99101.83101.83472,300
Aug 2, 202496.07105.5391.01105.46105.46680,200
Aug 1, 2024103.11104.03100.22102.29102.29602,800
Jul 31, 2024103.21105.03102.37103.56103.56474,200
Jul 30, 2024102.95105.64102.17102.64102.64641,900
Jul 29, 2024102.58103.29101.69102.40102.40623,300
Jul 26, 2024103.01103.24101.50101.92101.92431,400
Jul 25, 2024105.72106.25101.70101.77101.77448,600
Jul 24, 2024105.63107.41105.07105.47105.47345,400
Jul 23, 2024107.60108.07105.54105.73105.73385,400
Jul 22, 2024106.52108.59105.66107.72107.72311,600
Jul 19, 2024106.47107.37105.12106.19106.19179,900
Jul 18, 2024106.64107.43106.04106.38106.38310,300
Jul 17, 2024105.04107.78104.63106.76106.76635,500
Jul 16, 2024105.98107.19105.21105.38105.38610,400
Jul 15, 2024103.36106.07103.16105.26105.26511,100
Jul 12, 2024102.79103.21101.46102.99102.99368,300
Jul 11, 2024103.59104.78101.17101.65101.65463,000
Jul 10, 2024100.11102.0098.91101.64101.64275,400
Jul 9, 2024100.44101.0499.61100.29100.29279,300
Jul 8, 202498.37100.1698.10100.06100.06304,500
Jul 5, 202497.6998.3796.7497.9397.93137,700
Jul 3, 202497.3798.4796.8797.9997.9985,100
Jul 2, 202496.9697.1095.8896.8696.86224,100
Jul 1, 202499.51100.0695.6496.5996.59333,700
Jun 28, 2024100.11100.9799.0599.2299.22731,500
Jun 27, 202499.0499.8798.4499.7999.79229,000
Jun 26, 202499.0199.7498.0598.4498.44345,800
Jun 25, 2024100.01100.5198.9099.3399.33254,900
Jun 24, 202498.45100.5198.27100.03100.03269,000
Jun 21, 202498.0898.5397.4598.2098.20500,500
Jun 20, 202498.8399.6997.5598.3398.33262,500
Jun 18, 202498.91100.3098.2499.4999.49341,500
Jun 17, 202496.0598.9395.8998.5998.59258,700
Jun 14, 202496.0696.8795.4896.3896.38201,000
Jun 13, 202496.5797.3795.9096.9296.92137,800
Jun 12, 202496.6197.8996.3897.1497.14308,900
Jun 11, 202495.3496.0994.7595.0695.06189,900
Jun 10, 202495.0896.4795.0895.9695.96158,100
Jun 7, 202496.1296.4295.0695.3695.36188,900
Jun 6, 202498.3799.0495.8796.4796.47332,000
Jun 5, 202497.76100.0096.5498.3398.33344,800
Jun 4, 202498.6499.2697.0997.4897.48402,600
Jun 3, 2024101.90101.9997.7498.9298.92425,600
May 31, 202499.43100.7498.31100.59100.59302,200
May 30, 202498.4799.5398.2899.2599.25201,600
May 29, 202498.4899.0397.5398.1198.11321,100
May 28, 202499.9999.9998.6899.4399.43320,700
May 24, 202498.0199.7597.2799.7599.75144,600
May 23, 202498.8199.6197.1997.8697.86270,100
May 22, 202498.5399.0897.8498.8798.87272,000
May 21, 202499.98100.4298.3598.8198.81296,900
May 20, 202498.33100.2898.00100.26100.26210,200
May 17, 202497.6698.6897.1998.5598.55130,800
May 16, 202497.8698.3596.9097.6297.62137,200
May 15, 202498.4098.6496.0397.6197.61226,900
May 14, 202497.3498.4596.6697.6397.63218,400
May 13, 202498.2898.2895.6896.4796.47270,600
May 10, 202497.0797.7296.8997.5197.51237,400
May 9, 202495.8196.8595.0496.7896.78193,900
May 8, 202494.9096.0494.9095.6295.62243,300
May 7, 202494.8595.3794.0995.3595.35247,100
May 6, 202491.8194.3091.8194.2894.28183,200
May 3, 202492.4893.0091.1491.6291.62232,300
May 2, 202490.9191.7290.1291.5591.55171,400
May 1, 202490.1990.9088.8990.1890.18228,400
Apr 30, 202490.6791.3190.0890.4090.40210,200
Apr 29, 202489.6191.7488.8690.8290.82301,900
Apr 26, 202493.3593.3586.4190.0690.06607,200
Apr 25, 202494.7294.9393.5994.3294.32317,300
Apr 24, 202495.1696.3094.1494.9994.99187,700
Apr 23, 202494.6596.0293.2395.4395.43165,000
Apr 22, 202493.8194.8793.5394.0994.09156,100
Apr 19, 202492.4593.6292.1193.4393.43219,100
Apr 18, 202492.5293.0492.0792.3792.37232,700
Apr 17, 202494.9594.9592.4092.4592.45339,300
Apr 16, 202495.6496.1794.2194.3194.31238,000

Related Tickers

CLH Clean Harbors, Inc.
205.98
+1.76%
 
WCN Waste Connections, Inc.
195.99
+0.10%
 
RSG Republic Services, Inc.
245.00
-0.23%
 
MEG Montrose Environmental Group, Inc.
14.19
+0.28%
 
GFL GFL Environmental Inc.
48.97
+0.04%
 
NVRI Enviri Corporation
5.68
-0.53%
 
WM Waste Management, Inc.
231.48
-0.35%
 
GFL.TO GFL Environmental Inc.
68.42
+0.62%
 
QRHC Quest Resource Holding Corporation
2.3050
-6.49%
 
VEOEY Veolia Environnement SA
17.43
+2.65%