Casella Waste Systems, Inc. Class A CWST
NASDAQ · United States · Industrial Services
$79.67-0.68 (-0.85%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $80.35 | +0.19% | $80.29 | $81.00 | $78.71 | 765.20K |
| 2026-09-29 | $80.20 | -1.72% | $80.41 | $81.54 | $79.18 | 527.50K |
| 2026-09-28 | $81.60 | -0.78% | $82.23 | $83.01 | $81.00 | 557.20K |
| 2026-09-25 | $82.24 | -1.90% | $83.07 | $83.74 | $82.18 | 429.20K |
| 2026-09-24 | $83.83 | -1.14% | $85.40 | $86.02 | $83.70 | 383.10K |
| 2026-09-23 | $84.80 | -1.12% | $85.03 | $85.55 | $83.47 | 557.40K |
| 2026-09-22 | $85.76 | -1.48% | $87.75 | $87.75 | $84.54 | 701.30K |
| 2026-09-21 | $87.05 | -2.27% | $88.68 | $89.28 | $86.80 | 509.30K |
| 2026-09-18 | $89.07 | +0.41% | $89.03 | $89.77 | $88.32 | 1.26M |
| 2026-09-17 | $88.71 | -1.50% | $91.11 | $91.11 | $88.59 | 384.20K |
| 2026-09-16 | $90.06 | -0.31% | $90.17 | $92.19 | $89.27 | 472.00K |
| 2026-09-15 | $90.34 | -0.67% | $90.31 | $91.55 | $88.69 | 416.30K |
| 2026-09-14 | $90.95 | +1.16% | $90.44 | $92.55 | $89.47 | 387.20K |
| 2026-09-11 | $89.91 | -0.03% | $90.85 | $90.85 | $88.52 | 517.70K |
| 2026-09-10 | $89.94 | -1.34% | $91.26 | $92.34 | $89.11 | 517.30K |
| 2026-09-09 | $91.16 | -0.99% | $91.66 | $91.66 | $89.43 | 526.30K |
| 2026-09-08 | $92.07 | -1.56% | $92.44 | $93.14 | $91.45 | 398.60K |
| 2026-09-04 | $93.53 | -2.53% | $93.84 | $94.97 | $92.22 | 356.70K |
| 2026-09-03 | $95.96 | +2.74% | $94.70 | $97.16 | $93.28 | 517.10K |
| 2026-09-02 | $93.40 | +0.81% | $92.66 | $94.90 | $91.91 | 458.30K |
| 2026-09-01 | $92.65 | +0.43% | $92.25 | $94.32 | $91.61 | 403.40K |
| 2026-08-31 | $92.25 | -1.53% | $92.81 | $93.65 | $91.75 | 442.20K |
| 2026-08-28 | $93.68 | +0.73% | $94.16 | $94.23 | $92.39 | 361.90K |
| 2026-08-27 | $93.00 | -0.79% | $92.38 | $93.73 | $91.59 | 290.60K |
| 2026-08-26 | $93.74 | +0.33% | $93.56 | $94.16 | $92.77 | 250.10K |
| 2026-08-25 | $93.43 | -1.42% | $94.50 | $94.77 | $92.00 | 478.60K |
| 2026-08-24 | $94.78 | +3.01% | $92.91 | $95.15 | $92.45 | 745.80K |
| 2026-08-21 | $92.01 | -1.12% | $93.62 | $93.96 | $91.92 | 279.80K |
| 2026-08-20 | $93.05 | +0.22% | $91.92 | $93.54 | $91.76 | 267.60K |
| 2026-08-19 | $92.85 | +3.27% | $90.33 | $94.78 | $89.30 | 466.50K |
| 2026-08-18 | $89.91 | +0.67% | $90.14 | $90.85 | $89.58 | 445.10K |
| 2026-08-17 | $89.31 | -1.55% | $89.29 | $90.72 | $88.39 | 403.50K |
| 2026-08-14 | $90.72 | -0.34% | $91.09 | $91.58 | $90.08 | 241.90K |
| 2026-08-13 | $91.03 | +0.52% | $91.59 | $92.15 | $90.38 | 298.80K |
| 2026-08-12 | $90.56 | -2.12% | $92.34 | $93.25 | $90.32 | 327.00K |
| 2026-08-11 | $92.52 | +2.81% | $90.05 | $93.06 | $89.97 | 418.90K |
| 2026-08-10 | $89.99 | +0.65% | $90.94 | $90.94 | $88.85 | 722.30K |
| 2026-08-07 | $89.41 | -1.16% | $89.50 | $90.83 | $86.22 | 888.20K |
| 2026-08-06 | $90.46 | +0.47% | $90.97 | $90.97 | $89.03 | 874.90K |
| 2026-08-05 | $90.04 | -1.60% | $91.86 | $91.86 | $89.21 | 516.10K |
| 2026-08-04 | $91.50 | -0.53% | $90.71 | $91.74 | $89.40 | 485.60K |
| 2026-08-03 | $91.99 | +2.54% | $91.37 | $92.55 | $89.87 | 586.70K |
| 2026-07-31 | $89.71 | +0.23% | $88.52 | $89.86 | $87.31 | 626.80K |
| 2026-07-30 | $89.50 | -1.08% | $89.47 | $89.61 | $85.78 | 844.50K |
| 2026-07-29 | $90.48 | -0.68% | $91.23 | $93.13 | $90.03 | 652.00K |
| 2026-07-28 | $91.10 | +2.02% | $91.00 | $91.55 | $89.42 | 609.20K |
| 2026-07-27 | $89.30 | -0.10% | $89.46 | $90.89 | $88.73 | 702.60K |
| 2026-07-24 | $89.39 | -0.71% | $90.65 | $92.94 | $88.67 | 617.80K |
| 2026-07-23 | $90.03 | -0.44% | $90.02 | $92.02 | $88.57 | 590.10K |
| 2026-07-22 | $90.43 | -0.12% | $90.67 | $90.99 | $89.28 | 906.50K |
| 2026-07-21 | $90.54 | -3.24% | $91.92 | $92.50 | $89.89 | 881.70K |
| 2026-07-20 | $93.57 | -2.23% | $95.70 | $95.97 | $92.99 | 1.03M |
| 2026-07-17 | $95.70 | -4.21% | $99.64 | $101.32 | $94.51 | 600.40K |
| 2026-07-16 | $99.91 | +3.74% | $95.79 | $101.46 | $95.77 | 829.90K |
| 2026-07-15 | $96.31 | -0.16% | $96.12 | $97.53 | $95.46 | 599.00K |
| 2026-07-14 | $96.46 | -1.66% | $97.56 | $98.48 | $96.04 | 508.60K |
| 2026-07-13 | $98.09 | +1.31% | $98.06 | $99.02 | $96.88 | 497.30K |
| 2026-07-10 | $96.82 | +1.52% | $95.99 | $97.31 | $94.53 | 1.00M |
| 2026-07-09 | $95.37 | -3.55% | $98.66 | $98.70 | $95.17 | 637.00K |
| 2026-07-08 | $98.88 | -0.13% | $98.00 | $99.88 | $97.72 | 867.30K |
| 2026-07-07 | $99.01 | +2.85% | $97.99 | $99.21 | $96.73 | 467.90K |
| 2026-07-06 | $96.27 | -1.25% | $96.46 | $97.33 | $92.96 | 337.60K |
| 2026-07-02 | $97.49 | +2.23% | $95.79 | $97.71 | $93.03 | 698.00K |
| 2026-07-01 | $95.36 | -1.66% | $97.10 | $97.41 | $95.00 | 557.50K |
| 2026-06-30 | $96.97 | +2.85% | $94.33 | $97.13 | $93.60 | 677.10K |
| 2026-06-29 | $94.28 | -0.07% | $93.66 | $94.86 | $92.22 | 627.30K |
| 2026-06-26 | $94.35 | +2.19% | $93.14 | $95.61 | $93.02 | 2.56M |
| 2026-06-25 | $92.33 | +1.19% | $91.41 | $94.39 | $89.93 | 633.90K |
| 2026-06-24 | $91.24 | +5.87% | $87.03 | $93.67 | $86.54 | 1.40M |
| 2026-06-23 | $86.18 | +1.89% | $86.05 | $86.38 | $84.50 | 613.30K |
| 2026-06-22 | $84.58 | -2.76% | $86.27 | $86.91 | $84.45 | 583.50K |
| 2026-06-18 | $86.98 | +1.02% | $86.86 | $87.77 | $85.26 | 1.01M |
| 2026-06-17 | $86.10 | -0.63% | $85.29 | $87.51 | $85.00 | 682.00K |
| 2026-06-16 | $86.65 | -1.65% | $88.41 | $89.06 | $85.78 | 613.20K |
| 2026-06-15 | $88.10 | -1.42% | $88.51 | $89.19 | $87.39 | 737.10K |
| 2026-06-12 | $89.37 | -0.43% | $89.58 | $91.02 | $88.66 | 473.90K |
| 2026-06-11 | $89.76 | -1.40% | $91.24 | $91.66 | $89.35 | 562.60K |
| 2026-06-10 | $91.03 | +3.67% | $88.04 | $91.31 | $87.60 | 663.10K |
| 2026-06-09 | $87.81 | +3.82% | $84.39 | $88.73 | $84.23 | 575.10K |
| 2026-06-08 | $84.58 | -1.54% | $85.70 | $86.96 | $84.47 | 501.00K |
| 2026-06-05 | $85.90 | +2.69% | $85.89 | $87.11 | $83.54 | 602.10K |
| 2026-06-04 | $83.65 | -0.44% | $85.28 | $86.03 | $82.86 | 453.50K |
| 2026-06-03 | $84.02 | +1.23% | $82.68 | $86.65 | $82.34 | 674.10K |
| 2026-06-02 | $83.00 | -2.46% | $84.74 | $85.03 | $81.77 | 595.70K |
| 2026-06-01 | $85.09 | +3.55% | $83.05 | $86.25 | $82.84 | 729.50K |
| 2026-05-29 | $82.17 | -2.43% | $83.64 | $83.71 | $80.91 | 865.30K |
| 2026-05-28 | $84.22 | -2.34% | $85.25 | $86.25 | $83.99 | 444.90K |
| 2026-05-27 | $86.24 | -1.00% | $87.33 | $88.52 | $85.95 | 449.50K |
| 2026-05-26 | $87.11 | -0.34% | $87.39 | $88.14 | $86.71 | 660.10K |
| 2026-05-22 | $87.41 | +0.22% | $87.49 | $88.45 | $86.17 | 464.30K |