|
Market Closed -
Nasdaq
16:00:00 2026-10-15 EDT
|
5-day change | 1st Jan Change | ||
| 86.50 USD | +5.68% |
|
+2.91% | -11.68% |
Stock exchange
Nasdaq
CWST 86.50 $
+5.68%
64.18M
$
Quotes 5-day view: Casella Waste Systems, Inc.
Delayed Quote Nasdaq
| 2026-10-09 | 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | |
|---|---|---|---|---|---|
| Last | US$83.78 | US$85.20 | US$85.27 | US$81.85 | US$86.50 |
| Volume | 556,008 | 440,981 | 503,173 | 1,154,941 | 741,953 |
| Change | -0.32% | +1.69% | +0.08% | -4.01% | +5.68% |
| Opening | US$83.01 | US$83.78 | US$85.92 | US$84.84 | US$82.84 |
| High | US$84.28 | US$86.12 | US$86.48 | US$85.39 | US$86.75 |
| Low | US$82.93 | US$83.11 | US$84.44 | US$80.80 | US$82.71 |
Performance
| 1 day | +5.68% | ||
| 1 week | +2.91% | ||
| Current month | +7.65% | ||
| 1 month | -4.25% | ||
| 3 months | -10.19% | ||
| 6 months | +6.08% | ||
| Current year | -11.68% | ||
| 1 year | -0.59% | ||
| 3 years | +11.99% | ||
| 5 years | +8.12% | ||
| 10 years | +719.91% |
Volumes
marketsDaily volume
741,956
Estimated daily volume
741,956
Avg. Volume 20 sessions
600,707
Daily volume ratio
1.24
Avg. Volume 20 sessions USD
51,961,155.5
Record volume 1
11,025,807
Record volume 2
7,218,241
Record volume 3
4,749,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,208,937,765
Net sales (USD)
1,836,841,000
Number of employees
5,600
Sales / Employee (USD)
328,007
Free-Float
97.89%
Free-Float capitalization (USD)
5,098,785,836
Average Daily Capital Traded
1%
Indicators
Moving average 5 days
84.4
Moving average 20 days
84.1
Moving average 50 days
88.72
Moving average 100 days
89.64
Price spread / (MMA5)
-2.42%
Price spread / (MMA20)
-2.77%
Price spread / (MMA50)
+2.57%
Price spread / (MMA100)
+3.63%
STIM
RSI 9 days
54.84
RSI 14 days
49.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.68% | +2.91% | -0.59% | +11.99% | 5.21B | |
| +3.91% | +6.71% | +4.91% | +41.17% | 86.24B | |
| +2.32% | +5.91% | +3.90% | +55.85% | 68.73B | |
| +5.54% | +6.99% | -2.49% | +19.58% | 39.53B | |
| +0.30% | +4.64% | -0.89% | +40.51% | 24.54B | |
| +0.17% | +0.77% | +37.93% | +100.61% | 16.85B | |
| +1.03% | +2.83% | -2.41% | +49.41% | 15.48B | |
| +0.64% | +0.70% | +6.52% | +45.00% | 10.11B | |
| +3.48% | +4.10% | +7.02% | +9.76% | 8.61B | |
| -2.87% | -3.61% | -10.58% | -15.08% | 5.49B | |
| Average | +2.02% | +2.16% | +4.33% | +35.88% | 28.08B | |
| Weighted average by Cap. | +2.82% | +4.27% | +4.41% | +43.22% |
Historical Quotes: Casella Waste Systems, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9102b97ec25d.Ky1CUr2BI5ex4nhG2xd8c1k8kFsryYdl0_62QpeLGsU.GGwnAYzjWfLbvRMIqkY-CW591wJYp-YGoLr-Ms3mTpZDWBQU_8dZusinFw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 86.50 | 96,666 | 534,209 |
| 15:59:59 | 86.45 | 100 | 437,543 |
| 15:59:59 | 86.45 | 100 | 437,443 |
| 15:59:58 | 86.52 | 100 | 437,343 |
| 15:59:58 | 86.52 | 1,242 | 437,243 |
| 15:59:57 | 86.53 | 100 | 436,001 |
| 15:59:55 | 86.56 | 100 | 435,901 |
| 15:59:55 | 86.57 | 200 | 435,801 |
| 15:59:55 | 86.57 | 141 | 435,601 |
| 15:59:55 | 86.54 | 100 | 435,460 |
Price Extremes
| 1 week | 80.8 |  | 86.75 |
| 1 month | 76.52 | | 91.11 |
| 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 | 10.52 | | 121.24 |
Monthly variations
Annual variations
| 2026 | -11.68% | ||
| 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
