|
Market Closed -
Nasdaq
00:00:00 02/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 92.65 USD | +0.43% |
|
-0.83% | -5.40% |
| 08-07 | Casella Waste Systems, Inc., Q2 2026 Earnings Call, Aug 07, 2026 | |
| 08-07 | Casella Waste Systems, Inc. Seeks Acquisitions | CI |
Stock exchange
Nasdaq
CWST 92.65 $
+0.43%
37.37M
$
Quotes 5-day view: Casella Waste Systems, Inc.
Delayed Quote Nasdaq
| 26/08/2026 | 27/08/2026 | 28/08/2026 | 31/08/2026 | 01/09/2026 | |
|---|---|---|---|---|---|
| Last | $93.74 | $93.00 | $93.68 | $92.25 | $92.65 |
| Volume | 250,060 | 290,602 | 361,903 | 442,175 | 403,371 |
| Change | +0.33% | -0.79% | +0.73% | -1.53% | +0.43% |
| Opening | $93.56 | $92.38 | $94.16 | $92.81 | $92.25 |
| High | $94.16 | $93.73 | $94.23 | $93.65 | $94.32 |
| Low | $92.77 | $91.59 | $92.39 | $91.75 | $91.61 |
Performance
| 1 day | +0.43% | ||
| 1 week | -0.83% | ||
| Current month | +0.43% | ||
| 1 month | +3.28% | ||
| 3 months | +8.88% | ||
| 6 months | -0.55% | ||
| Current year | -5.40% | ||
| 1 year | -6.00% | ||
| 3 years | +16.32% | ||
| 5 years | +24.40% | ||
| 10 years | +928.30% |
Volumes
marketsDaily volume
403,371
Estimated daily volume
403,371
Avg. Volume 20 sessions
381,234
Daily volume ratio
1.06
Avg. Volume 20 sessions USD
35,321,330.1
Record volume 1
11,025,807
Record volume 2
7,218,241
Record volume 3
4,749,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,896,250,261
Net sales (USD)
1,836,841,000
Number of employees
5,600
Sales / Employee (USD)
328,007
Free-Float
97.88 %
Free-Float capitalization (USD)
5,771,462,014
Average Daily Capital Traded
0.6%
Indicators
Moving average 5 days
93.22
Moving average 20 days
91.71
Moving average 50 days
92.72
Moving average 100 days
88.65
Price spread / (MMA5)
+0.62%
Price spread / (MMA20)
-1.01%
Price spread / (MMA50)
+0.07%
Price spread / (MMA100)
-4.32%
STIM
RSI 9 days
49.4
RSI 14 days
50.44
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.43% | -0.83% | -6.00% | +16.32% | 5.9B | |
| -0.86% | -1.36% | -11.32% | +17.66% | 41.31B | |
| -1.47% | +2.41% | -16.01% | +30.69% | 14.98B | |
| -0.39% | +0.39% | -6.57% | -3.03% | 4.12B | |
| -0.90% | +2.10% | +48.51% | +214.88% | 3.82B | |
| 0.00% | +1.88% | +24.43% | +24.43% | 3.76B | |
| +0.89% | +3.30% | +18.94% | +73.31% | 3.73B | |
| -3.46% | +8.10% | +117.79% | +60.11% | 3.31B | |
| +0.18% | +0.92% | -13.52% | -36.56% | 2.54B | |
| +0.12% | +5.01% | +133.44% | +199.17% | 2.57B | |
| Average | -0.57% | +0.76% | +28.97% | +59.70% | 8.6B | |
| Weighted average by Cap. | -0.79% | -0.09% | +3.21% | +35.76% |
Historical Quotes: Casella Waste Systems, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d5dfaa8fc.KNekyMDNkpxaNwyRz1MlNqd7tWBJbsQpJZznVXtz8MU.eIXP-Y2O9OwxAz-gnhpUWfIU2DMEXKlDT-ahFC0fia1xjZO7hYrQ6BBmew
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 92.65 | 84,803 | 265,556 |
| 23:59:59 | 92.66 | 100 | 180,753 |
| 23:59:59 | 92.73 | 144 | 180,653 |
| 23:59:59 | 92.69 | 385 | 180,509 |
| 23:59:59 | 92.69 | 154 | 180,124 |
| 23:59:59 | 92.69 | 154 | 179,970 |
| 23:59:59 | 92.66 | 114 | 179,816 |
| 23:59:59 | 92.65 | 101 | 179,702 |
| 23:59:59 | 92.66 | 100 | 179,601 |
| 23:59:59 | 92.66 | 200 | 179,501 |
Price Extremes
| 1 week | 91.58 |  | 94.32 |
| 1 month | 86.22 | | 95.15 |
| 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 | -5.40% | ||
| 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
