|
Market Closed -
Nasdaq
16:00:00 2026-09-17 EDT
|
5-day change | 1st Jan Change | ||
| 88.71 USD | -1.50% |
|
-1.37% | -9.42% |
| 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 88.71 $
-1.50%
34.08M
$
Quotes 5-day view: Casella Waste Systems, Inc.
Delayed Quote Nasdaq
| 2026-09-11 | 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | |
|---|---|---|---|---|---|
| Last | US$89.91 | US$90.95 | US$90.34 | US$90.06 | US$88.71 |
| Volume | 517,685 | 387,216 | 416,344 | 472,134 | 384,161 |
| Change | -0.03% | +1.16% | -0.67% | -0.31% | -1.50% |
| Opening | US$90.85 | US$90.44 | US$90.31 | US$90.17 | US$91.11 |
| High | US$90.85 | US$92.55 | US$91.55 | US$92.19 | US$91.11 |
| Low | US$88.52 | US$89.47 | US$88.69 | US$89.27 | US$88.59 |
Performance
| 1 day | -1.50% | ||
| 1 week | -1.37% | ||
| Current month | -3.84% | ||
| 1 month | -0.67% | ||
| 3 months | +3.03% | ||
| 6 months | +0.31% | ||
| Current year | -9.42% | ||
| 1 year | +1.39% | ||
| 3 years | +6.42% | ||
| 5 years | +18.25% | ||
| 10 years | +895.62% |
Volumes
marketsDaily volume
384,161
Estimated daily volume
384,161
Avg. Volume 20 sessions
417,408
Daily volume ratio
0.92
Avg. Volume 20 sessions USD
37,028,263.68
Record volume 1
11,025,807
Record volume 2
7,218,241
Record volume 3
4,749,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,731,422,542
Net sales (USD)
1,836,841,000
Number of employees
5,600
Sales / Employee (USD)
328,007
Free-Float
97.89%
Free-Float capitalization (USD)
5,610,221,775
Average Daily Capital Traded
0.65%
Indicators
Moving average 5 days
90.24
Moving average 20 days
92.43
Moving average 50 days
92.53
Moving average 100 days
89.66
Price spread / (MMA5)
+1.72%
Price spread / (MMA20)
+4.19%
Price spread / (MMA50)
+4.31%
Price spread / (MMA100)
+1.07%
STIM
RSI 9 days
41.65
RSI 14 days
44.79
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.50% | -1.37% | +1.39% | +6.42% | 5.73B | |
| -0.81% | -2.64% | -10.45% | +9.48% | 39.45B | |
| +5.22% | +5.13% | -5.90% | +32.44% | 14.88B | |
| 0.00% | +4.67% | -3.93% | +11.16% | 4.27B | |
| +2.71% | -1.01% | +25.51% | +24.87% | 3.69B | |
| -1.32% | -2.31% | +8.71% | +66.44% | 3.6B | |
| -2.74% | -2.01% | +128.65% | +67.45% | 3.61B | |
| -0.74% | -2.72% | -13.96% | -32.92% | 2.49B | |
| +0.46% | -5.93% | +114.90% | +141.13% | 2.4B | |
| -2.06% | +5.06% | +49.86% | - | 2.24B | |
| Average | -0.08% | +0.58% | +29.48% | +36.27% | 8.24B | |
| Weighted average by Cap. | +0.33% | -1.19% | +5.26% | +22.12% |
Historical Quotes: Casella Waste Systems, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4f0734ff0671dd1b2.kPYypbYPzXTxNRVaNIBs4y6UxQGUN2y8JZRRDOpsbZg.8Z1n1ttCow6iTHc7Tewh0nTb8nbbUgvKE-ZmYr0zJvrgkX7RgEmbQqhQUA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 88.71 | 75,935 | 216,858 |
| 15:59:59 | 88.73 | 100 | 140,923 |
| 15:59:59 | 88.73 | 100 | 140,823 |
| 15:59:56 | 88.71 | 100 | 140,723 |
| 15:59:54 | 88.74 | 100 | 140,623 |
| 15:59:54 | 88.68 | 105 | 140,523 |
| 15:59:53 | 88.72 | 100 | 140,418 |
| 15:59:50 | 88.75 | 100 | 140,318 |
| 15:59:49 | 88.68 | 100 | 140,218 |
| 15:59:48 | 88.75 | 100 | 140,118 |
Price Extremes
| 1 week | 88.59 |  | 92.55 |
| 1 month | 88.52 | | 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 | 8.85 | | 121.24 |
Monthly variations
Annual variations
| 2026 | -9.42% | ||
| 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
