|
Market Closed -
Nasdaq
00:00:00 10/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 91.16 USD | -0.99% |
|
-2.40% | -6.92% |
| 09-03 | Casella Waste Systems, Inc. and Waga Energy Bring Third RNG Facility online at McKean Landfill | CI |
| 09-03 | Casella Waste Systems, Waga Energy Start RNG Production at Pennsylvania Landfill | MT |
Stock exchange
Nasdaq
CWST 91.16 $
-0.99%
47.98M
$
Quotes 5-day view: Casella Waste Systems, Inc.
Delayed Quote Nasdaq
| 02/09/2026 | 03/09/2026 | 04/09/2026 | 08/09/2026 | 09/09/2026 | |
|---|---|---|---|---|---|
| Last | $93.40 | $95.96 | $93.53 | $92.07 | $91.16 |
| Volume | 458,325 | 517,082 | 356,689 | 398,618 | 526,306 |
| Change | +0.81% | +2.74% | -2.53% | -1.56% | -0.99% |
| Opening | $92.66 | $94.70 | $93.84 | $92.44 | $91.66 |
| High | $94.90 | $97.16 | $94.97 | $93.14 | $91.66 |
| Low | $91.91 | $93.28 | $92.22 | $91.45 | $89.43 |
Performance
| 1 day | -0.99% | ||
| 1 week | -2.40% | ||
| Current month | -1.18% | ||
| 1 month | +1.96% | ||
| 3 months | +3.82% | ||
| 6 months | -4.79% | ||
| Current year | -6.92% | ||
| 1 year | -1.74% | ||
| 3 years | +16.28% | ||
| 5 years | +22.36% | ||
| 10 years | +915.14% |
Volumes
marketsDaily volume
526,308
Estimated daily volume
526,308
Avg. Volume 20 sessions
408,367
Daily volume ratio
1.29
Avg. Volume 20 sessions USD
37,226,735.72
Record volume 1
11,025,807
Record volume 2
7,218,241
Record volume 3
4,749,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,859,339,035
Net sales (USD)
1,836,841,000
Number of employees
5,600
Sales / Employee (USD)
328,007
Free-Float
97.89 %
Free-Float capitalization (USD)
5,735,433,255
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
93.52
Moving average 20 days
92.52
Moving average 50 days
93.1
Moving average 100 days
89.09
Price spread / (MMA5)
+2.59%
Price spread / (MMA20)
+1.49%
Price spread / (MMA50)
+2.12%
Price spread / (MMA100)
-2.27%
STIM
RSI 9 days
46.35
RSI 14 days
48.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.99% | -2.40% | -1.74% | +16.28% | 5.86B | |
| -1.17% | -1.73% | -9.21% | +16.98% | 41.12B | |
| -1.86% | -1.60% | -12.60% | +31.51% | 15.47B | |
| +0.78% | +0.39% | -6.20% | +0.78% | 4.16B | |
| +3.11% | +3.76% | +23.63% | +27.76% | 3.71B | |
| +1.15% | -0.93% | +10.17% | +72.14% | 3.59B | |
| +0.63% | +3.64% | +129.97% | +76.74% | 3.55B | |
| -0.10% | -1.08% | +107.38% | +181.11% | 2.58B | |
| -0.36% | +1.85% | -11.98% | -36.81% | 2.55B | |
| -0.43% | 0.00% | +0.86% | -7.87% | 2.1B | |
| Average | +0.04% | +1.26% | +23.03% | +37.86% | 8.47B | |
| Weighted average by Cap. | -0.77% | +0.03% | +2.65% | +26.87% |
Historical Quotes: Casella Waste Systems, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d2b6.Y-Ft_REUFIrnqlSFmOayw3MJNjBx3AXe4z7CfJ7Xfl4.KpEszkhjY86CzRPN0LX4ux5sflog5VqT2gipHt2cSSkxpACOKUtY2avFBQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 91.16 | 83,135 | 371,935 |
| 23:59:59 | 91.20 | 191 | 288,800 |
| 23:59:57 | 91.20 | 100 | 288,609 |
| 23:59:57 | 91.17 | 100 | 288,509 |
| 23:59:55 | 91.20 | 368 | 288,409 |
| 23:59:55 | 91.19 | 218 | 288,041 |
| 23:59:54 | 91.18 | 100 | 287,823 |
| 23:59:54 | 91.18 | 100 | 287,723 |
| 23:59:54 | 91.18 | 100 | 287,623 |
| 23:59:53 | 91.17 | 100 | 287,523 |
Price Extremes
| 1 week | 89.43 |  | 94.97 |
| 1 month | 88.38 | | 97.16 |
| Current year | 74.05 | | 107.96 |
| 1 year | 74.05 | | 107.96 |
| 3 years | 72.97 | | 121.24 |
| 5 years | 63.9 | | 121.24 |
| 10 years | 8.75 | | 121.24 |
Monthly variations
Annual variations
| 2026 | -6.92% | ||
| 2025 | -7.44% | ||
| 2024 | +23.81% | ||
| 2023 | +7.75% | ||
| 2022 | -7.15% | ||
| 2021 | +37.89% | ||
| 2020 | +34.59% | ||
| 2019 | +61.57% | ||
| 2018 | +23.76% | ||
| 2017 | +85.50% | ||
| 2016 | +107.53% | ||
| 2015 | +48.02% | ||
| 2014 | -30.34% | ||
| 2013 | +32.42% | ||
| 2012 | -31.56% | ||
| 2011 | -9.73% | ||
| 2010 | +76.37% | ||
| 2009 | -1.47% | ||
| 2008 | -68.71% | ||
| 2007 | +6.62% | ||
| 2006 | -4.38% | ||
| 2005 | -12.64% | ||
| 2004 | +6.94% | ||
| 2003 | +53.99% | ||
| 2002 | -39.97% | ||
| 2001 | +70.47% | ||
| 2000 | -53.97% | ||
| 1999 | -49.16% | ||
| 1998 | +40.76% | ||
| 1997 | +18.54% |
- Stock Market
- Stocks
- CWST Stock
- Quotes Casella Waste Systems, Inc.
Select your edition
All financial news and data tailored to specific country editions
