7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,871.11

+610.18

+0.79%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Casella Waste Systems, Inc. (CWST)

93.33 +3.02 (+3.34%)

At close: October 30 at 4:00:00 PM EDT

93.33 0.00 (0.00%)

After hours: October 30 at 4:00:16 PM EDT

Trade CWST on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	92.24	93.63	91.28	93.33	93.33	535,000
Oct 29, 2026	89.86	90.86	88.79	90.31	90.31	528,200
Oct 28, 2026	92.34	93.64	87.93	88.53	88.53	691,900
Oct 27, 2026	95.64	95.97	92.85	93.71	93.71	791,100
Oct 26, 2026	97.05	98.01	95.54	96.16	96.16	552,000
Oct 23, 2026	96.95	98.03	96.00	97.61	97.61	655,400
Oct 22, 2026	90.86	97.27	90.86	96.89	96.89	927,200
Oct 21, 2026	91.52	91.52	89.85	90.22	90.22	595,700
Oct 20, 2026	86.59	94.03	86.36	93.07	93.07	1,461,100
Oct 19, 2026	87.53	88.25	86.40	86.54	86.54	540,200
Oct 16, 2026	86.91	88.98	86.58	88.00	88.00	700,900
Oct 15, 2026	82.84	86.75	82.71	86.50	86.50	742,000
Oct 14, 2026	84.84	85.39	80.80	81.85	81.85	1,151,800
Oct 13, 2026	85.92	86.48	84.44	85.27	85.27	503,200
Oct 12, 2026	83.78	86.12	83.11	85.20	85.20	441,000
Oct 9, 2026	83.01	84.28	82.93	83.78	83.78	556,000
Oct 8, 2026	83.62	84.38	82.70	84.05	84.05	638,700
Oct 7, 2026	81.84	84.41	81.84	83.72	83.72	505,900
Oct 6, 2026	83.51	84.00	81.64	82.06	82.06	619,100
Oct 5, 2026	82.77	84.03	81.08	83.42	83.42	864,800
Oct 2, 2026	78.34	83.85	77.85	82.77	82.77	949,400
Oct 1, 2026	80.14	81.96	76.53	78.07	78.07	712,200
Sep 30, 2026	80.29	81.00	78.71	80.35	80.35	765,200
Sep 29, 2026	80.41	81.54	79.18	80.20	80.20	527,500
Sep 28, 2026	82.23	83.01	81.00	81.60	81.60	557,200
Sep 25, 2026	83.07	83.74	82.18	82.24	82.24	429,200
Sep 24, 2026	85.40	86.02	83.70	83.83	83.83	383,100
Sep 23, 2026	85.03	85.55	83.47	84.80	84.80	557,400
Sep 22, 2026	87.75	87.75	84.54	85.76	85.76	701,300
Sep 21, 2026	88.68	89.28	86.80	87.05	87.05	509,300
Sep 18, 2026	89.03	89.77	88.32	89.07	89.07	1,264,400
Sep 17, 2026	91.11	91.11	88.59	88.71	88.71	384,200
Sep 16, 2026	90.17	92.19	89.27	90.06	90.06	472,000
Sep 15, 2026	90.31	91.55	88.69	90.34	90.34	416,300
Sep 14, 2026	90.44	92.55	89.47	90.95	90.95	387,200
Sep 11, 2026	90.85	90.85	88.52	89.91	89.91	517,700
Sep 10, 2026	91.26	92.34	89.11	89.94	89.94	517,300
Sep 9, 2026	91.66	91.66	89.43	91.16	91.16	526,300
Sep 8, 2026	92.44	93.14	91.45	92.07	92.07	398,600
Sep 4, 2026	93.84	94.97	92.22	93.53	93.53	356,700
Sep 3, 2026	94.70	97.16	93.28	95.96	95.96	517,100
Sep 2, 2026	92.66	94.90	91.91	93.40	93.40	458,300
Sep 1, 2026	92.25	94.32	91.61	92.65	92.65	403,400
Aug 31, 2026	92.81	93.65	91.75	92.25	92.25	442,200
Aug 28, 2026	94.16	94.23	92.39	93.68	93.68	361,900
Aug 27, 2026	92.38	93.73	91.59	93.00	93.00	290,600
Aug 26, 2026	93.56	94.16	92.77	93.74	93.74	250,100
Aug 25, 2026	94.50	94.77	92.00	93.43	93.43	478,600
Aug 24, 2026	92.91	95.15	92.45	94.78	94.78	745,800
Aug 21, 2026	93.62	93.96	91.92	92.01	92.01	279,800
Aug 20, 2026	91.92	93.54	91.76	93.05	93.05	267,600
Aug 19, 2026	90.33	94.78	89.30	92.85	92.85	466,500
Aug 18, 2026	90.14	90.85	89.58	89.91	89.91	445,100
Aug 17, 2026	89.29	90.72	88.39	89.31	89.31	403,500
Aug 14, 2026	91.09	91.58	90.08	90.72	90.72	241,900
Aug 13, 2026	91.59	92.15	90.38	91.03	91.03	298,800
Aug 12, 2026	92.34	93.25	90.32	90.56	90.56	327,000
Aug 11, 2026	90.05	93.06	89.97	92.52	92.52	418,900
Aug 10, 2026	90.94	90.94	88.85	89.99	89.99	722,300
Aug 7, 2026	89.50	90.83	86.22	89.41	89.41	888,200
Aug 6, 2026	90.97	90.97	89.03	90.46	90.46	874,900
Aug 5, 2026	91.86	91.86	89.21	90.04	90.04	516,100
Aug 4, 2026	90.71	91.74	89.40	91.50	91.50	485,600
Aug 3, 2026	91.37	92.55	89.87	91.99	91.99	586,700
Jul 31, 2026	88.52	89.86	87.31	89.71	89.71	626,800
Jul 30, 2026	89.47	89.61	85.78	89.50	89.50	844,500
Jul 29, 2026	91.23	93.13	90.03	90.48	90.48	652,000
Jul 28, 2026	91.00	91.55	89.42	91.10	91.10	609,200
Jul 27, 2026	89.46	90.89	88.73	89.30	89.30	702,600
Jul 24, 2026	90.65	92.94	88.67	89.39	89.39	617,800
Jul 23, 2026	90.02	92.02	88.57	90.03	90.03	590,100
Jul 22, 2026	90.67	90.99	89.28	90.43	90.43	906,500
Jul 21, 2026	91.92	92.50	89.89	90.54	90.54	881,700
Jul 20, 2026	95.70	95.97	92.99	93.57	93.57	1,030,700
Jul 17, 2026	99.64	101.32	94.51	95.70	95.70	600,400
Jul 16, 2026	95.79	101.46	95.77	99.91	99.91	829,900
Jul 15, 2026	96.12	97.53	95.46	96.31	96.31	599,000
Jul 14, 2026	97.56	98.48	96.04	96.46	96.46	508,600
Jul 13, 2026	98.06	99.02	96.88	98.09	98.09	497,300
Jul 10, 2026	95.99	97.31	94.53	96.82	96.82	1,001,300
Jul 9, 2026	98.66	98.70	95.17	95.37	95.37	637,000
Jul 8, 2026	98.00	99.88	97.72	98.88	98.88	867,300
Jul 7, 2026	97.99	99.21	96.73	99.01	99.01	467,900
Jul 6, 2026	96.46	97.33	92.96	96.27	96.27	337,600
Jul 2, 2026	95.79	97.71	93.03	97.49	97.49	698,000
Jul 1, 2026	97.10	97.41	95.00	95.36	95.36	557,500
Jun 30, 2026	94.33	97.13	93.60	96.97	96.97	677,100
Jun 29, 2026	93.66	94.86	92.22	94.28	94.28	627,300
Jun 26, 2026	93.14	95.61	93.02	94.35	94.35	2,555,400
Jun 25, 2026	91.41	94.39	89.93	92.33	92.33	633,900
Jun 24, 2026	87.03	93.67	86.54	91.24	91.24	1,397,900
Jun 23, 2026	86.05	86.38	84.50	86.18	86.18	613,300
Jun 22, 2026	86.27	86.91	84.45	84.58	84.58	583,500
Jun 18, 2026	86.86	87.77	85.26	86.98	86.98	1,009,200
Jun 17, 2026	85.29	87.51	85.00	86.10	86.10	682,000
Jun 16, 2026	88.41	89.06	85.78	86.65	86.65	613,200
Jun 15, 2026	88.51	89.19	87.39	88.10	88.10	737,100
Jun 12, 2026	89.58	91.02	88.66	89.37	89.37	473,900
Jun 11, 2026	91.24	91.66	89.35	89.76	89.76	562,600
Jun 10, 2026	88.04	91.31	87.60	91.03	91.03	663,100
Jun 9, 2026	84.39	88.73	84.23	87.81	87.81	575,100
Jun 8, 2026	85.70	86.96	84.47	84.58	84.58	501,000
Jun 5, 2026	85.89	87.11	83.54	85.90	85.90	602,100
Jun 4, 2026	85.28	86.03	82.86	83.65	83.65	453,500
Jun 3, 2026	82.68	86.65	82.34	84.02	84.02	674,100
Jun 2, 2026	84.74	85.03	81.77	83.00	83.00	595,700
Jun 1, 2026	83.05	86.25	82.84	85.09	85.09	729,500
May 29, 2026	83.64	83.71	80.91	82.17	82.17	865,300
May 28, 2026	85.25	86.25	83.99	84.22	84.22	444,900
May 27, 2026	87.33	88.52	85.95	86.24	86.24	449,500
May 26, 2026	87.39	88.14	86.71	87.11	87.11	660,100
May 22, 2026	87.49	88.45	86.17	87.41	87.41	464,300
May 21, 2026	87.27	88.21	85.02	87.22	87.22	397,700
May 20, 2026	86.12	87.80	84.83	87.41	87.41	680,100
May 19, 2026	88.68	90.28	86.68	86.74	86.74	1,045,300
May 18, 2026	85.58	88.89	85.20	88.10	88.10	550,200
May 15, 2026	86.44	86.98	84.33	85.18	85.18	755,300
May 14, 2026	84.94	86.62	84.57	86.31	86.31	461,200
May 13, 2026	82.77	84.31	82.34	84.31	84.31	515,300
May 12, 2026	83.16	85.32	82.51	84.88	84.88	617,500
May 11, 2026	85.15	86.19	82.59	83.15	83.15	603,600
May 8, 2026	85.19	85.92	83.38	85.44	85.44	478,600
May 7, 2026	84.72	86.34	84.23	85.45	85.45	609,100
May 6, 2026	86.16	86.97	83.52	84.58	84.58	677,100
May 5, 2026	86.72	87.56	85.13	86.76	86.76	584,200
May 4, 2026	88.09	89.49	85.83	86.40	86.40	1,203,200
May 1, 2026	84.82	88.47	82.42	86.83	86.83	2,383,100
Apr 30, 2026	77.92	79.42	77.34	79.25	79.25	852,800
Apr 29, 2026	77.51	79.43	76.29	78.11	78.11	829,800
Apr 28, 2026	77.78	78.09	75.97	77.75	77.75	1,108,000
Apr 27, 2026	79.49	81.03	76.67	76.75	76.75	1,064,400
Apr 24, 2026	83.67	84.65	79.85	80.19	80.19	711,800
Apr 23, 2026	80.45	84.34	80.21	83.87	83.87	635,100
Apr 22, 2026	78.22	81.31	78.06	80.84	80.84	978,200
Apr 21, 2026	79.40	81.11	77.48	77.96	77.96	1,268,500
Apr 20, 2026	81.16	81.24	79.01	79.54	79.54	758,500
Apr 17, 2026	82.26	83.42	80.51	81.22	81.22	911,200
Apr 16, 2026	81.58	83.20	81.58	82.09	82.09	458,300
Apr 15, 2026	82.98	83.49	81.04	81.54	81.54	505,600
Apr 14, 2026	84.32	85.39	82.45	83.44	83.44	575,100
Apr 13, 2026	86.50	87.04	83.95	84.89	84.89	600,400
Apr 10, 2026	86.77	87.55	85.50	86.98	86.98	744,500
Apr 9, 2026	86.65	87.89	86.01	86.77	86.77	559,800
Apr 8, 2026	86.98	87.98	85.86	86.71	86.71	1,006,900
Apr 7, 2026	86.09	86.99	85.00	85.83	85.83	967,700
Apr 6, 2026	86.30	87.17	85.57	86.23	86.23	939,200
Apr 2, 2026	82.13	88.40	81.83	87.18	87.18	1,962,400
Apr 1, 2026	80.40	81.68	79.18	81.54	81.54	897,200
Mar 31, 2026	79.50	80.86	77.33	79.34	79.34	959,000
Mar 30, 2026	75.06	78.48	75.06	78.38	78.38	983,700
Mar 27, 2026	76.05	76.60	74.95	74.97	74.97	848,200
Mar 26, 2026	76.43	79.05	76.12	76.62	76.62	504,500
Mar 25, 2026	77.10	77.37	74.05	76.43	76.43	813,700
Mar 24, 2026	77.18	77.73	75.82	76.06	76.06	883,400
Mar 23, 2026	77.71	79.94	76.37	78.01	78.01	927,200
Mar 20, 2026	84.63	85.00	77.27	77.71	77.71	1,712,100
Mar 19, 2026	85.77	86.39	84.05	84.26	84.26	465,400
Mar 18, 2026	87.43	88.22	85.72	85.91	85.91	462,200
Mar 17, 2026	88.64	90.08	87.61	88.44	88.44	523,700
Mar 16, 2026	88.10	89.03	87.50	88.46	88.46	537,200
Mar 13, 2026	91.55	92.54	87.69	88.09	88.09	929,500
Mar 12, 2026	87.73	92.93	87.15	90.68	90.68	935,500
Mar 11, 2026	93.99	93.99	88.16	88.23	88.23	1,043,500
Mar 10, 2026	94.00	95.68	88.94	89.17	89.17	916,700
Mar 9, 2026	92.97	96.12	91.50	95.75	95.75	1,176,600
Mar 6, 2026	95.98	97.00	93.56	94.03	94.03	727,200
Mar 5, 2026	93.55	97.70	93.03	97.48	97.48	1,882,800
Mar 4, 2026	91.03	93.83	89.62	93.55	93.55	935,600
Mar 3, 2026	90.46	92.07	89.21	91.64	91.64	949,900
Mar 2, 2026	91.39	93.16	91.21	91.92	91.92	706,200
Feb 27, 2026	91.85	94.57	89.93	93.16	93.16	782,100
Feb 26, 2026	90.09	92.85	89.51	92.13	92.13	1,720,300
Feb 25, 2026	91.65	92.70	88.51	89.09	89.09	1,105,300
Feb 24, 2026	92.71	94.13	91.72	91.87	91.87	848,000
Feb 23, 2026	94.10	96.24	91.18	92.71	92.71	1,589,800
Feb 20, 2026	99.19	101.11	95.29	95.46	95.46	1,021,800
Feb 19, 2026	102.57	103.37	100.66	101.28	101.28	1,004,500
Feb 18, 2026	103.73	103.73	101.56	102.34	102.34	707,000
Feb 17, 2026	104.71	105.56	103.56	103.88	103.88	466,900
Feb 13, 2026	102.59	105.40	102.53	103.72	103.72	677,600
Feb 12, 2026	107.12	107.12	100.93	102.52	102.52	744,100
Feb 11, 2026	104.55	107.96	102.82	107.34	107.34	644,900
Feb 10, 2026	103.64	105.75	103.34	104.24	104.24	522,100
Feb 9, 2026	104.47	104.79	103.09	103.67	103.67	388,400
Feb 6, 2026	105.00	107.01	104.49	104.65	104.65	558,400
Feb 5, 2026	104.66	106.40	103.30	104.73	104.73	624,100
Feb 4, 2026	104.07	104.52	101.35	103.81	103.81	435,600
Feb 3, 2026	102.40	104.25	101.13	103.18	103.18	740,700
Feb 2, 2026	101.37	103.32	100.23	102.39	102.39	617,300
Jan 30, 2026	103.85	103.85	99.51	100.88	100.88	706,600
Jan 29, 2026	104.31	105.80	103.03	103.30	103.30	530,300
Jan 28, 2026	105.78	105.78	102.05	104.39	104.39	587,300
Jan 27, 2026	105.22	106.42	104.07	105.82	105.82	587,000
Jan 26, 2026	106.14	107.09	104.89	105.71	105.71	420,400
Jan 23, 2026	106.56	107.58	105.45	105.81	105.81	374,500
Jan 22, 2026	106.07	107.82	106.07	106.56	106.56	404,100
Jan 21, 2026	104.32	106.19	103.03	105.73	105.73	698,600
Jan 20, 2026	105.99	106.77	103.68	103.78	103.78	864,900
Jan 16, 2026	104.67	106.23	103.93	106.15	106.15	593,700
Jan 15, 2026	101.63	105.00	99.55	104.79	104.79	631,400
Jan 14, 2026	100.00	101.89	99.11	101.85	101.85	516,300
Jan 13, 2026	100.00	100.75	97.94	100.08	100.08	431,900
Jan 12, 2026	99.94	100.36	98.35	99.95	99.95	594,600
Jan 9, 2026	99.40	101.20	98.82	99.96	99.96	580,600
Jan 8, 2026	100.25	100.79	98.98	99.69	99.69	983,000
Jan 7, 2026	103.30	104.02	100.78	100.82	100.82	536,600
Jan 6, 2026	101.63	105.59	100.96	103.30	103.30	812,300
Jan 5, 2026	98.14	100.68	97.96	100.12	100.12	701,500
Jan 2, 2026	97.94	100.01	97.59	98.65	98.65	518,100
Dec 31, 2025	99.82	100.44	97.83	97.94	97.94	542,400
Dec 30, 2025	101.30	101.73	100.24	100.29	100.29	738,000
Dec 29, 2025	101.36	102.51	101.23	101.66	101.66	1,264,700
Dec 26, 2025	100.84	101.55	100.52	101.13	101.13	400,700
Dec 24, 2025	100.01	101.75	99.93	100.82	100.82	316,000
Dec 23, 2025	99.72	100.41	99.24	99.96	99.96	1,021,100
Dec 22, 2025	98.14	100.53	98.14	99.65	99.65	1,137,200
Dec 19, 2025	100.37	101.27	98.28	98.49	98.49	11,025,800
Dec 18, 2025	99.37	101.93	98.40	100.59	100.59	1,397,900
Dec 17, 2025	99.63	101.70	99.14	99.44	99.44	1,237,900
Dec 16, 2025	100.54	101.76	99.77	99.83	99.83	1,359,000
Dec 15, 2025	99.77	101.58	99.70	100.47	100.47	1,353,800
Dec 12, 2025	100.00	100.55	98.62	99.05	99.05	1,045,600
Dec 11, 2025	98.22	99.95	97.81	98.95	98.95	987,800
Dec 10, 2025	96.73	98.97	96.09	97.80	97.80	1,200,300
Dec 9, 2025	98.82	100.14	96.36	96.62	96.62	1,568,500
Dec 8, 2025	98.44	101.02	98.44	99.22	99.22	2,571,000
Dec 5, 2025	94.13	95.98	93.68	94.57	94.57	361,000
Dec 4, 2025	95.64	96.15	94.12	94.71	94.71	427,600
Dec 3, 2025	95.72	97.21	95.43	95.68	95.68	544,100
Dec 2, 2025	95.91	96.85	94.75	95.60	95.60	434,600
Dec 1, 2025	96.39	98.23	95.66	96.14	96.14	562,300
Nov 28, 2025	96.47	97.04	95.62	96.39	96.39	210,600
Nov 26, 2025	96.90	97.92	96.35	96.72	96.72	507,300
Nov 25, 2025	95.11	97.52	94.97	96.91	96.91	453,300
Nov 24, 2025	94.10	95.05	92.93	94.51	94.51	790,400
Nov 21, 2025	92.94	95.80	90.75	95.05	95.05	981,900
Nov 20, 2025	91.92	93.32	91.55	93.02	93.02	633,200
Nov 19, 2025	91.07	92.94	90.76	91.92	91.92	533,900
Nov 18, 2025	89.06	91.57	89.04	91.21	91.21	521,000
Nov 17, 2025	89.39	89.76	88.00	89.00	89.00	575,100
Nov 14, 2025	86.59	89.81	86.51	89.20	89.20	456,900
Nov 13, 2025	86.64	88.92	86.64	88.36	88.36	797,000
Nov 12, 2025	87.96	88.50	86.76	87.40	87.40	705,700
Nov 11, 2025	88.03	88.66	86.95	88.25	88.25	332,400
Nov 10, 2025	87.59	88.41	85.92	87.86	87.86	584,200
Nov 7, 2025	88.40	88.40	86.70	88.08	88.08	439,300
Nov 6, 2025	89.22	90.03	88.19	88.31	88.31	641,000
Nov 5, 2025	89.55	90.12	87.50	90.00	90.00	659,300
Nov 4, 2025	89.55	90.75	89.18	89.95	89.95	642,100
Nov 3, 2025	90.56	90.56	87.79	88.72	88.72	929,700
Oct 31, 2025	87.57	89.01	82.84	88.57	88.57	1,022,500

Mobilize your Website

View Site in Mobile | Classic

Share by: