|
Market Closed -
Nasdaq
00:00:00 03/11/2026 +03
|
5-day change | 1st Jan Change | ||
| 97.89 USD | +4.89% |
|
+1.80% | -0.05% |
| 10-22 | Jana Partners Seeks Strategic Changes at Casella Waste Systems | CI |
| 10-21 | Casella Waste Systems Shares Fall After UBS Downgrade | MT |
Stock exchange
Nasdaq
CWST 97.89 $
+4.89%
88.84M
$
Quotes 5-day view: Casella Waste Systems, Inc.
Delayed Quote Nasdaq
| 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | 02/11/2026 | |
|---|---|---|---|---|---|
| Last | $93.71 | $88.53 | $90.31 | $93.33 | $97.89 |
| Volume | 791,116 | 691,953 | 528,209 | 535,016 | 907,501 |
| Change | -2.55% | -5.53% | +2.01% | +3.34% | +4.89% |
| Opening | $95.64 | $92.34 | $89.86 | $92.24 | $93.83 |
| High | $95.97 | $93.64 | $90.86 | $93.63 | $98.10 |
| Low | $92.85 | $87.93 | $88.79 | $91.28 | $93.41 |
Performance
| 1 day | +4.89% | ||
| 1 week | +1.80% | ||
| Current month | +4.89% | ||
| 1 month | +18.27% | ||
| 3 months | +9.12% | ||
| 6 months | +12.74% | ||
| Current year | -0.05% | ||
| 1 year | +10.52% | ||
| 3 years | +24.57% | ||
| 5 years | +12.32% | ||
| 10 years | +814.86% |
Volumes
marketsDaily volume
907,501
Estimated daily volume
907,501
Avg. Volume 20 sessions
721,445
Daily volume ratio
1.26
Avg. Volume 20 sessions USD
70,622,251.05
Record volume 1
11,025,807
Record volume 2
7,218,241
Record volume 3
4,749,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
6,229,724,102
Net sales (USD)
1,836,841,000
Number of employees
5,600
Sales / Employee (USD)
328,007
Free-Float
97.89%
Free-Float capitalization (USD)
6,097,985,894
Average Daily Capital Traded
1.13%
Indicators
Moving average 5 days
92.75
Moving average 20 days
88.51
Moving average 50 days
88.75
Moving average 100 days
90.45
Price spread / (MMA5)
-5.25%
Price spread / (MMA20)
-9.58%
Price spread / (MMA50)
-9.34%
Price spread / (MMA100)
-7.60%
STIM
RSI 9 days
57.23
RSI 14 days
56.53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.89% | +1.80% | +10.52% | +24.57% | 6.23B | |
| +1.82% | -1.37% | +18.99% | +42.47% | 94.52B | |
| +0.79% | +1.93% | +18.12% | +62.13% | 74.93B | |
| +2.22% | +0.78% | +12.22% | +41.72% | 47.08B | |
| +4.14% | +11.95% | +17.25% | +64.63% | 28.13B | |
| +1.98% | +0.55% | +4.94% | +65.51% | 20.08B | |
| -2.00% | -6.63% | +40.64% | +90.96% | 15.61B | |
| +2.38% | +6.57% | +23.73% | +29.90% | 10.13B | |
| +2.86% | -0.21% | +1.28% | +44.73% | 9.89B | |
| +1.76% | -0.19% | -9.71% | -13.17% | 5.52B | |
| Average | +1.80% | +1.34% | +13.80% | +45.34% | 31.21B | |
| Weighted average by Cap. | +1.72% | +0.85% | +16.70% | +51.30% |
Historical Quotes: Casella Waste Systems, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
60b837f4abc85002006d7e73645.-kFhV6ksyttpKgwjpDl0zyxzDadSkMPmwGVUxJNfo-Q.oigvEsF4-KMdTml7xXsbvn1eTPZr1au1jlIarOUo7dHMNxAHmhyZhAh-QQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 97.89 | 238,664 | 619,702 |
| 23:59:59 | 97.88 | 100 | 381,038 |
| 23:59:54 | 97.88 | 100 | 380,938 |
| 23:59:54 | 97.90 | 200 | 380,838 |
| 23:59:54 | 97.89 | 100 | 380,638 |
| 23:59:54 | 97.89 | 188 | 380,538 |
| 23:59:54 | 97.92 | 100 | 380,350 |
| 23:59:54 | 97.89 | 264 | 380,250 |
| 23:59:54 | 97.89 | 264 | 379,986 |
| 23:59:54 | 97.90 | 100 | 379,722 |
Price Extremes
| 1 week | 87.93 |  | 98.1 |
| 1 month | 80.8 | | 98.1 |
| Current year | 74.05 | | 107.96 |
| 1 year | 74.05 | | 107.96 |
| 3 years | 74.05 | | 121.24 |
| 5 years | 63.9 | | 121.24 |
| 10 years | 10.71 | | 121.24 |
Monthly variations
Annual variations
| 2026 | -0.05% | ||
| 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
