NasdaqGS - Delayed Quote USD

Casella Waste Systems, Inc. (CWST)

95.43 +1.34 (+1.42%)
At close: April 23 at 4:00 PM EDT
95.43 0.00 (0.00%)
After hours: April 23 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Jan 16, 2024 84.95 85.48 83.32 83.62 83.62 191,200
Jan 12, 2024 84.77 85.69 84.26 85.62 85.62 192,800
Jan 11, 2024 83.03 84.23 82.80 84.03 84.03 339,500
Jan 10, 2024 82.95 83.82 82.81 83.28 83.28 345,700
Jan 9, 2024 82.18 83.95 82.17 83.42 83.42 311,600
Jan 8, 2024 80.85 83.30 80.81 83.18 83.18 289,100
Jan 5, 2024 80.37 81.31 80.04 81.03 81.03 347,200
Jan 4, 2024 82.46 82.59 80.91 81.14 81.14 425,800
Jan 3, 2024 84.69 84.69 81.87 81.90 81.90 383,100
Jan 2, 2024 84.98 86.10 84.47 84.68 84.68 265,900
Dec 29, 2023 86.00 86.38 85.35 85.46 85.46 284,900
Dec 28, 2023 85.39 86.46 85.39 86.02 86.02 196,700
Dec 27, 2023 85.76 86.07 85.27 85.61 85.61 208,200
Dec 26, 2023 86.17 86.37 85.54 85.95 85.95 279,500
Dec 22, 2023 86.56 86.75 85.58 86.12 86.12 192,800
Dec 21, 2023 86.21 86.89 85.04 86.00 86.00 279,200
Dec 20, 2023 86.44 87.76 85.95 85.99 85.99 220,500
Dec 19, 2023 87.81 88.24 86.23 86.73 86.73 237,300
Dec 18, 2023 86.88 88.00 86.26 87.70 87.70 247,200
Dec 15, 2023 87.84 87.84 85.57 86.43 86.43 515,500
Dec 14, 2023 89.15 89.85 86.59 87.44 87.44 337,800
Dec 13, 2023 85.89 89.10 85.89 88.71 88.71 482,700
Dec 12, 2023 84.14 86.68 83.81 85.89 85.89 291,900
Dec 11, 2023 84.26 84.58 83.53 83.82 83.82 236,300
Dec 8, 2023 84.12 84.87 83.27 83.97 83.97 266,900
Dec 7, 2023 84.76 84.94 83.62 84.29 84.29 249,200
Dec 6, 2023 84.60 84.99 84.13 84.38 84.38 199,400
Dec 5, 2023 85.02 85.12 84.14 84.32 84.32 204,300
Dec 4, 2023 83.25 85.02 83.25 85.01 85.01 277,200
Dec 1, 2023 80.90 84.24 80.90 83.62 83.62 286,900
Nov 30, 2023 79.80 81.27 79.47 80.88 80.88 241,000
Nov 29, 2023 80.47 80.73 79.47 79.75 79.75 350,700
Nov 28, 2023 79.52 80.22 79.16 79.94 79.94 366,800
Nov 27, 2023 80.94 80.94 79.20 79.69 79.69 240,500
Nov 24, 2023 79.50 80.10 79.50 79.87 79.87 94,000
Nov 22, 2023 80.30 80.78 79.28 79.54 79.54 262,900
Nov 21, 2023 80.10 80.42 79.69 80.01 80.01 223,800
Nov 20, 2023 80.60 81.10 80.04 80.55 80.55 351,600
Nov 17, 2023 81.64 81.64 79.77 80.21 80.21 369,900
Nov 16, 2023 81.82 82.00 80.51 81.10 81.10 172,500
Nov 15, 2023 83.00 83.76 81.47 81.94 81.94 440,900
Nov 14, 2023 80.03 82.91 80.03 82.86 82.86 310,500
Nov 13, 2023 78.37 79.01 77.96 78.67 78.67 209,400
Nov 10, 2023 78.38 78.97 77.38 78.71 78.71 134,800
Nov 9, 2023 77.90 79.06 77.56 77.82 77.82 177,700
Nov 8, 2023 79.09 79.09 76.67 77.56 77.56 288,700
Nov 7, 2023 79.31 79.98 78.82 78.90 78.90 244,300
Nov 6, 2023 79.38 79.80 78.80 79.72 79.72 243,700
Nov 3, 2023 78.78 79.38 77.31 79.13 79.13 375,100
Nov 2, 2023 75.31 78.83 74.00 78.58 78.58 316,200
Nov 1, 2023 75.48 75.48 74.51 74.57 74.57 348,200
Oct 31, 2023 74.56 75.55 74.29 75.45 75.45 285,800
Oct 30, 2023 74.22 75.17 73.81 74.78 74.78 342,500
Oct 27, 2023 73.57 74.14 72.97 73.52 73.52 284,200
Oct 26, 2023 76.06 76.10 73.27 73.32 73.32 319,000
Oct 25, 2023 75.06 77.10 74.96 76.09 76.09 351,000
Oct 24, 2023 76.06 76.61 74.17 75.00 75.00 298,400
Oct 23, 2023 75.90 76.82 75.33 75.90 75.90 385,300
Oct 20, 2023 76.85 77.08 75.60 75.90 75.90 281,700
Oct 19, 2023 78.66 78.71 76.70 76.71 76.71 222,600
Oct 18, 2023 79.05 79.54 78.69 78.98 78.98 274,200
Oct 17, 2023 78.37 80.08 78.24 79.52 79.52 309,300
Oct 16, 2023 77.40 78.95 76.86 78.62 78.62 220,400
Oct 13, 2023 77.40 77.83 76.56 77.24 77.24 271,400
Oct 12, 2023 77.64 77.91 76.66 77.19 77.19 370,400
Oct 11, 2023 78.39 78.52 77.11 77.61 77.61 217,100
Oct 10, 2023 77.68 78.81 75.79 78.09 78.09 215,600
Oct 9, 2023 76.68 78.05 75.62 77.68 77.68 150,600
Oct 6, 2023 76.42 77.30 75.74 76.76 76.76 223,700
Oct 5, 2023 74.80 76.82 74.80 76.56 76.56 255,100
Oct 4, 2023 74.88 75.58 73.40 75.13 75.13 417,900
Oct 3, 2023 75.19 75.29 74.03 74.77 74.77 210,700
Oct 2, 2023 76.32 76.32 74.36 75.30 75.30 251,300
Sep 29, 2023 78.34 78.79 75.82 76.30 76.30 427,500
Sep 28, 2023 78.06 78.66 77.88 78.07 78.07 310,800
Sep 27, 2023 77.43 78.92 76.68 78.12 78.12 429,200
Sep 26, 2023 78.30 78.31 76.68 76.84 76.84 606,100
Sep 25, 2023 77.48 79.02 77.27 78.30 78.30 401,900
Sep 22, 2023 79.26 79.76 77.41 77.56 77.56 255,400
Sep 21, 2023 82.04 82.71 79.50 79.51 79.51 240,600
Sep 20, 2023 82.36 83.39 82.02 82.14 82.14 290,100
Sep 19, 2023 83.41 83.68 82.17 82.43 82.43 251,900
Sep 18, 2023 83.16 83.75 81.67 83.25 83.25 283,800
Sep 15, 2023 83.28 83.86 82.50 83.36 83.36 565,900
Sep 14, 2023 81.60 82.20 80.90 82.03 82.03 291,000
Sep 13, 2023 81.01 82.32 80.86 81.94 81.94 305,100
Sep 12, 2023 78.97 81.24 78.40 81.08 81.08 399,600
Sep 11, 2023 78.31 79.15 78.12 78.97 78.97 213,400
Sep 8, 2023 80.75 80.93 78.20 78.40 78.40 189,900
Sep 7, 2023 80.49 80.92 79.94 80.59 80.59 344,800
Sep 6, 2023 80.47 80.98 79.91 80.35 80.35 224,700
Sep 5, 2023 79.59 80.69 78.89 80.36 80.36 263,000
Sep 1, 2023 78.93 79.79 78.76 79.65 79.65 170,800
Aug 31, 2023 79.63 80.30 78.19 78.77 78.77 288,200
Aug 30, 2023 79.87 80.52 79.35 79.64 79.64 264,900
Aug 29, 2023 79.43 80.03 78.80 79.87 79.87 207,100
Aug 28, 2023 80.33 80.97 79.43 79.46 79.46 166,600
Aug 25, 2023 79.77 80.42 79.50 80.23 80.23 161,600
Aug 24, 2023 81.19 81.49 79.57 79.58 79.58 194,500
Aug 23, 2023 81.46 82.23 80.88 81.59 81.59 265,500
Aug 22, 2023 80.40 81.04 80.24 81.00 81.00 307,900
Aug 21, 2023 79.60 81.11 79.60 80.55 80.55 205,700
Aug 18, 2023 78.94 79.65 78.57 79.60 79.60 268,400
Aug 17, 2023 81.04 81.04 79.05 79.06 79.06 232,000
Aug 16, 2023 79.28 81.49 78.81 81.12 81.12 332,800
Aug 15, 2023 80.25 80.35 79.42 79.47 79.47 256,700
Aug 14, 2023 78.80 80.66 78.80 80.55 80.55 239,500
Aug 11, 2023 79.06 79.59 78.14 79.03 79.03 241,200
Aug 10, 2023 80.16 80.56 78.13 79.12 79.12 409,200
Aug 9, 2023 79.81 80.92 79.58 80.45 80.45 356,000
Aug 8, 2023 79.94 81.39 79.00 79.52 79.52 381,000
Aug 7, 2023 81.04 81.30 79.13 80.11 80.11 259,800
Aug 4, 2023 81.33 83.11 80.46 81.23 81.23 375,600
Aug 3, 2023 81.21 81.83 80.43 81.33 81.33 243,000
Aug 2, 2023 81.41 82.18 80.72 81.53 81.53 296,300
Aug 1, 2023 80.86 82.85 80.52 82.01 82.01 326,600
Jul 31, 2023 79.70 81.23 79.32 80.69 80.69 444,900
Jul 28, 2023 81.39 83.81 77.16 80.06 80.06 997,800
Jul 27, 2023 83.95 84.60 81.54 82.37 82.37 424,200
Jul 26, 2023 84.71 84.97 83.85 84.04 84.04 263,400
Jul 25, 2023 86.05 86.62 85.33 85.37 85.37 271,500
Jul 24, 2023 87.73 87.98 86.24 86.44 86.44 200,600
Jul 21, 2023 88.75 89.12 87.58 87.63 87.63 248,400
Jul 20, 2023 85.50 88.33 85.04 88.31 88.31 250,800
Jul 19, 2023 85.04 86.25 84.98 85.60 85.60 242,300
Jul 18, 2023 86.71 86.90 84.51 85.40 85.40 380,300
Jul 17, 2023 86.93 88.22 86.50 86.76 86.76 200,600
Jul 14, 2023 86.38 87.08 85.64 86.93 86.93 180,000
Jul 13, 2023 87.18 87.18 85.78 86.32 86.32 360,300
Jul 12, 2023 89.21 89.21 86.80 86.81 86.81 243,000
Jul 11, 2023 88.37 88.93 87.96 88.37 88.37 222,500
Jul 10, 2023 86.87 88.45 86.87 88.34 88.34 296,400
Jul 7, 2023 86.68 87.86 86.67 87.15 87.15 303,100
Jul 6, 2023 87.14 87.33 86.13 86.98 86.98 261,000
Jul 5, 2023 88.00 88.70 87.52 87.58 87.58 242,700
Jul 3, 2023 90.07 90.07 88.28 88.36 88.36 117,300
Jun 30, 2023 87.69 90.88 87.69 90.45 90.45 395,600
Jun 29, 2023 86.63 87.71 86.31 87.38 87.38 616,300
Jun 28, 2023 86.88 86.96 86.24 86.61 86.61 217,900
Jun 27, 2023 86.29 86.93 86.03 86.60 86.60 419,300
Jun 26, 2023 85.50 86.44 85.03 86.24 86.24 315,500
Jun 23, 2023 85.80 87.00 85.49 85.63 85.63 1,000,700
Jun 22, 2023 86.42 86.97 85.89 86.47 86.47 309,700
Jun 21, 2023 86.86 87.24 85.32 86.45 86.45 360,400
Jun 20, 2023 86.87 87.55 86.46 86.86 86.86 1,072,200
Jun 16, 2023 87.29 87.50 86.49 86.82 86.82 952,100
Jun 15, 2023 87.53 87.84 86.43 86.77 86.77 694,800
Jun 14, 2023 86.99 88.30 85.92 87.41 87.41 2,841,900
Jun 13, 2023 90.39 92.28 87.02 87.87 87.87 675,400
Jun 12, 2023 92.74 92.90 91.92 92.46 92.46 181,100
Jun 9, 2023 92.83 92.85 91.42 92.50 92.50 115,700
Jun 8, 2023 92.20 93.19 91.70 93.12 93.12 130,500
Jun 7, 2023 92.62 93.79 92.16 92.29 92.29 202,500
Jun 6, 2023 91.98 93.51 91.64 92.68 92.68 164,800
Jun 5, 2023 93.00 93.41 91.78 91.98 91.98 158,200
Jun 2, 2023 92.08 94.07 91.59 93.82 93.82 271,600
Jun 1, 2023 90.39 91.79 89.21 91.60 91.60 220,300
May 31, 2023 92.80 92.89 90.04 90.16 90.16 314,900
May 30, 2023 92.25 93.10 91.83 92.56 92.56 130,000
May 26, 2023 92.33 93.00 91.86 92.37 92.37 136,500
May 25, 2023 92.76 93.02 91.62 92.26 92.26 168,200
May 24, 2023 92.62 93.51 92.49 93.06 93.06 172,600
May 23, 2023 93.13 93.68 92.20 92.84 92.84 169,800
May 22, 2023 94.45 94.75 93.20 93.57 93.57 180,800
May 19, 2023 95.02 95.18 94.05 94.17 94.17 277,000
May 18, 2023 95.05 95.58 93.87 94.59 94.59 284,700
May 17, 2023 95.46 95.46 94.23 95.03 95.03 243,500
May 16, 2023 95.07 95.78 94.54 95.00 95.00 233,600
May 15, 2023 94.43 95.52 94.05 95.51 95.51 246,500
May 12, 2023 94.20 95.67 93.35 94.53 94.53 201,700
May 11, 2023 93.09 94.82 93.09 94.30 94.30 231,700
May 10, 2023 92.88 93.86 92.42 93.38 93.38 132,500
May 9, 2023 91.20 92.40 91.05 91.86 91.86 114,500
May 8, 2023 90.53 91.55 90.25 91.21 91.21 143,900
May 5, 2023 89.68 91.42 89.68 90.73 90.73 188,600
May 4, 2023 89.16 89.70 88.37 89.06 89.06 182,300
May 3, 2023 89.96 90.98 88.51 89.38 89.38 153,500
May 2, 2023 89.70 89.99 88.42 89.53 89.53 215,400
May 1, 2023 88.94 90.88 88.07 89.60 89.60 310,900
Apr 28, 2023 87.87 89.42 86.66 89.00 89.00 323,500
Apr 27, 2023 86.81 88.00 86.23 87.40 87.40 272,900
Apr 26, 2023 88.92 89.38 86.12 86.57 86.57 280,300
Apr 25, 2023 88.01 89.75 87.62 89.50 89.50 221,700
Apr 24, 2023 89.54 91.10 88.18 88.27 88.27 270,700

Related Tickers

WCN Waste Connections, Inc.
166.17
-0.06%
 
NVRI Enviri Corporation
8.29
+3.62%
 
SRCL Stericycle, Inc.
50.33
-1.20%
 
CLH Clean Harbors, Inc.
201.02
+2.85%
 
GFL GFL Environmental Inc.
33.21
+0.33%
 
RSG Republic Services, Inc.
190.61
-0.60%
 
MEG Montrose Environmental Group, Inc.
41.30
+5.79%
 
VEOEY Veolia Environnement SA
15.53
+0.98%
 
TG9.SG Cleanaway Waste Management Ltd
1.6225
+0.09%
 
DGWR Deep Green Waste & Recycling, Inc.
0.0892
0.00%