U.S. Markets open in 7 hrs 53 mins

Casella Waste Systems, Inc. (CWST)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
16.55+0.42 (+2.60%)
At close: 4:00PM EDT
People also watch
WCNRSGECOLCVGIPESI
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201716.2116.6016.0016.5516.55290,500
Jun 23, 201715.8816.2115.7816.1316.13769,500
Jun 22, 201715.8015.9515.5215.7015.70185,500
Jun 21, 201715.9416.0115.7615.8115.81199,000
Jun 20, 201716.0516.1515.8615.8615.86200,300
Jun 19, 201715.8916.0415.8116.0116.01141,000
Jun 16, 201715.7416.0215.6415.7815.78431,100
Jun 15, 201715.5015.9715.5015.8915.89184,100
Jun 14, 201715.7215.7315.5315.7115.71224,500
Jun 13, 201715.8516.0815.6215.7215.72164,100
Jun 12, 201715.7816.3915.5415.7315.73242,000
Jun 09, 201715.6516.0615.4815.7615.76402,600
Jun 08, 201715.0015.7614.9915.7015.70315,000
Jun 07, 201714.7015.0014.5514.9914.99784,100
Jun 06, 201714.5114.8014.3914.7014.70338,400
Jun 05, 201714.6114.8514.5614.6514.65179,200
Jun 02, 201714.6014.8514.5914.7114.71407,100
Jun 01, 201714.0914.6514.0314.6414.64334,700
May 31, 201713.8014.0513.4914.0214.02279,100
May 30, 201713.8113.8413.5613.7713.77115,100
May 26, 201713.6313.9313.6313.9113.91191,500
May 25, 201713.7213.8313.5413.6213.62129,200
May 24, 201713.8014.0413.6913.7213.72189,200
May 23, 201713.6213.8513.5313.7613.76110,700
May 22, 201713.7413.8413.5113.6113.61121,700
May 19, 201713.8613.9113.6713.7413.74191,800
May 18, 201713.5913.8913.3213.8613.86291,900
May 17, 201713.9013.9513.5513.5613.56258,600
May 16, 201714.0414.1613.7514.0514.05328,100
May 15, 201714.1914.3514.0214.0914.09153,600
May 12, 201714.5314.5514.1214.1714.17194,900
May 11, 201714.6914.6914.4614.5714.57232,800
May 10, 201714.8014.8014.5214.6614.66169,700
May 09, 201714.8915.0414.6914.7814.78218,900
May 08, 201714.9615.1014.7214.8914.89228,500
May 05, 201715.2115.8514.7414.8614.86279,600
May 04, 201715.1115.4614.7414.9114.91233,500
May 03, 201715.2515.2614.4514.9514.95294,600
May 02, 201715.4515.4815.2415.3415.34164,100
May 01, 201715.1715.3915.0515.3815.38253,400
Apr 28, 201714.6415.1314.5415.0515.05381,100
Apr 27, 201714.5214.6814.4714.5714.57278,800
Apr 26, 201714.6214.6714.5014.5114.51231,900
Apr 25, 201714.7814.9114.6314.6614.66279,600
Apr 24, 201714.5814.8814.5014.7214.72278,200
Apr 21, 201714.3114.5614.2014.3714.37217,600
Apr 20, 201714.2114.3914.1214.3514.35150,800
Apr 19, 201714.1414.3414.0914.1814.18114,500
Apr 18, 201714.0714.2013.9614.1514.15125,000
Apr 17, 201713.9914.1213.9214.1014.10152,500
Apr 13, 201713.9914.1013.7713.9113.91181,300
Apr 12, 201714.0614.1013.8914.0214.02204,600
Apr 11, 201713.8214.1013.7114.0814.08147,200
Apr 10, 201714.0314.1113.7213.8513.85252,200
Apr 07, 201714.0214.1513.9614.0314.03232,000
Apr 06, 201714.0314.1913.9014.1514.15508,200
Apr 05, 201714.0214.2813.9614.0614.06312,400
Apr 04, 201713.8513.9513.8513.9513.95223,200
Apr 03, 201714.0714.1213.8913.9013.90318,900
Mar 31, 201713.9814.1713.8614.1114.11457,900
Mar 30, 201713.8514.0113.8013.9413.94324,600
Mar 29, 201713.9214.2013.7913.8113.81367,100
Mar 28, 201713.7214.2313.6213.9913.99443,800
Mar 27, 201713.6113.8413.3313.7813.78373,100
Mar 24, 201713.9014.0013.6513.7613.76342,600
Mar 23, 201712.9313.9112.8613.8813.88940,200
Mar 22, 201712.5112.8712.2512.8312.83562,600
Mar 21, 201712.6912.7212.4312.5712.57319,100
Mar 20, 201712.7912.8012.4912.6612.66167,900
Mar 17, 201712.5912.8812.5912.7712.77327,200
Mar 16, 201712.7312.9612.5012.6712.67212,200
Mar 15, 201712.3812.7012.3812.6412.64174,900
Mar 14, 201712.5912.5912.3012.4412.44237,000
Mar 13, 201712.6612.8812.4112.5912.59139,600
Mar 10, 201712.8212.8512.4412.6712.67157,200
Mar 09, 201712.8312.9012.6712.6812.68187,300
Mar 08, 201713.3413.4212.8612.8712.87382,400
Mar 07, 201713.0213.3613.0213.3313.33289,800
Mar 06, 201712.8713.1112.6913.0913.09356,000
Mar 03, 201713.0613.2212.7813.0413.04313,700
Mar 02, 201712.3713.2012.2112.8712.87812,800
Mar 01, 201711.8412.1111.4812.1112.11318,400
Feb 28, 201711.7211.8911.5811.6811.68192,600
Feb 27, 201711.7112.0011.6511.7911.79182,700
Feb 24, 201711.8011.8911.6311.6711.67202,000
Feb 23, 201712.0012.0211.8911.9311.93164,900
Feb 22, 201711.9812.0611.8011.9811.98148,800
Feb 21, 201711.4512.1911.4211.9811.98294,300
Feb 17, 201711.2211.4911.2011.3811.38366,200
Feb 16, 201711.4011.4211.1611.2011.20268,200
Feb 15, 201711.3811.4511.3011.3711.37154,400
Feb 14, 201711.5511.6411.3311.3611.36145,200
Feb 13, 201711.6711.7711.4711.5011.50113,400
Feb 10, 201711.4511.7711.4011.6611.66144,500
Feb 09, 201711.3311.5011.2211.4611.46191,900
Feb 08, 201711.3711.4411.1511.3211.32124,800
Feb 07, 201711.3511.6111.2011.4511.45205,000
Feb 06, 201711.5311.7211.2511.2811.28185,200
Feb 03, 201711.4311.6011.4311.5311.53212,600
Feb 02, 201711.4011.5311.2911.4211.42122,800
*Close price adjusted for dividends and splits.
Loading more data...