-
5 DAY PERFORMANCE
+2.95% -
1 MONTH PERFORMANCE
+10.21% -
3 MONTH PERFORMANCE
+5.13% -
6 MONTH PERFORMANCE
+12.87% -
YEAR-TO-DATE PERFORMANCE
+31.75% -
1 YEAR PERFORMANCE
+40.97%
Casella Waste Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $111.60 | $112.56 (0.86%) | $112.85 | $111.52 | 317,893 | $6.62 B |
| 11/21/2024 | $109.25 | $111.33 (1.9%) | $112.64 | $109.15 | 346,743 | $6.55 B |
| 11/20/2024 | $109.16 | $109.05 (-0.1%) | $109.52 | $107.91 | 279,600 | $6.41 B |
| 11/19/2024 | $106.63 | $109.36 (2.56%) | $109.50 | $106.63 | 289,500 | $6.43 B |
| 11/18/2024 | $106.38 | $108.01 (1.53%) | $108.52 | $106.20 | 290,500 | $6.35 B |
| 11/15/2024 | $107.33 | $106.55 (-0.73%) | $107.37 | $105.75 | 332,308 | $6.27 B |
| 11/14/2024 | $109.31 | $107.02 (-2.09%) | $110.25 | $106.00 | 335,524 | $6.29 B |
| 11/13/2024 | $111.01 | $109.88 (-1.02%) | $111.01 | $107.87 | 365,514 | $6.46 B |
| 11/12/2024 | $107.49 | $107.51 (0.02%) | $108.80 | $107.27 | 297,300 | $6.32 B |
| 11/11/2024 | $107.49 | $107.51 (0.02%) | $109.19 | $107.24 | 282,600 | $6.32 B |
| 11/08/2024 | $107.26 | $106.59 (-0.62%) | $108.04 | $106.16 | 348,400 | $6.22 B |
| 11/07/2024 | $106.41 | $106.50 (0.08%) | $107.72 | $106.06 | 327,800 | $6.21 B |
| 11/06/2024 | $105.28 | $106.91 (1.55%) | $107.43 | $103.99 | 468,100 | $6.23 B |
| 11/05/2024 | $99.64 | $101.82 (2.19%) | $101.91 | $99.45 | 345,502 | $5.94 B |
| 11/04/2024 | $99.16 | $99.45 (0.29%) | $100.72 | $99.16 | 345,500 | $5.80 B |
| 11/01/2024 | $97.99 | $99.34 (1.38%) | $100.23 | $97.96 | 303,400 | $5.79 B |
| 10/31/2024 | $99.50 | $97.88 (-1.63%) | $101.28 | $97.80 | 421,400 | $5.71 B |
| 10/30/2024 | $102.25 | $101.29 (-0.94%) | $103.07 | $101.13 | 324,142 | $5.91 B |
| 10/29/2024 | $100.39 | $102.41 (2.01%) | $102.70 | $100.39 | 306,602 | $5.97 B |
| 10/28/2024 | $100.51 | $101.03 (0.52%) | $101.51 | $100.33 | 235,300 | $5.89 B |
| 10/25/2024 | $102.39 | $100.01 (-2.32%) | $103.43 | $99.75 | 201,426 | $5.81 B |
| 10/24/2024 | $103.41 | $102.16 (-1.21%) | $103.57 | $102.14 | 285,523 | $5.94 B |
| 10/23/2024 | $102.72 | $103.14 (0.41%) | $103.39 | $102.52 | 292,613 | $5.99 B |
| 10/22/2024 | $103.55 | $103.14 (-0.4%) | $104.11 | $102.86 | 236,932 | $5.99 B |
| 10/21/2024 | $104.47 | $104.10 (-0.35%) | $105.04 | $103.16 | 367,066 | $6.05 B |
| 10/18/2024 | $106.12 | $104.07 (-1.93%) | $106.55 | $103.55 | 404,900 | $6.05 B |
| 10/17/2024 | $105.89 | $106.30 (0.39%) | $106.47 | $105.32 | 331,600 | $6.18 B |
| 10/16/2024 | $104.43 | $105.62 (1.14%) | $105.62 | $104.30 | 532,604 | $6.14 B |
| 10/15/2024 | $102.61 | $103.89 (1.25%) | $104.22 | $102.61 | 415,100 | $6.04 B |
| 10/14/2024 | $100.88 | $102.17 (1.28%) | $102.37 | $100.88 | 364,300 | $5.94 B |
| 10/11/2024 | $98.98 | $101.01 (2.05%) | $101.04 | $98.81 | 415,703 | $5.87 B |
| 10/10/2024 | $98.43 | $99.02 (0.6%) | $99.15 | $97.84 | 328,532 | $5.75 B |
| 10/09/2024 | $98.27 | $99.23 (0.98%) | $99.95 | $97.47 | 263,711 | $5.77 B |
| 10/08/2024 | $98.12 | $98.30 (0.18%) | $98.79 | $97.27 | 263,349 | $5.71 B |
| 10/07/2024 | $98.27 | $97.50 (-0.78%) | $98.27 | $97.05 | 283,255 | $5.67 B |
| 10/04/2024 | $99.97 | $98.95 (-1.02%) | $100.15 | $98.84 | 202,441 | $5.75 B |
| 10/03/2024 | $98.26 | $99.25 (1.01%) | $99.81 | $97.79 | 273,631 | $5.77 B |
| 10/02/2024 | $98.37 | $98.26 (-0.11%) | $98.69 | $97.77 | 173,300 | $5.71 B |
| 10/01/2024 | $99.10 | $98.52 (-0.59%) | $99.48 | $97.66 | 302,200 | $5.72 B |
| 09/30/2024 | $98.06 | $99.49 (1.46%) | $99.63 | $97.68 | 322,433 | $5.78 B |
| 09/27/2024 | $98.42 | $98.36 (-0.06%) | $99.89 | $98.33 | 520,431 | $5.72 B |
| 09/26/2024 | $100.38 | $98.26 (-2.11%) | $100.68 | $98.23 | 327,100 | $5.71 B |
| 09/25/2024 | $100.15 | $100.01 (-0.14%) | $100.19 | $99.35 | 406,706 | $5.81 B |
| 09/24/2024 | $99.85 | $100.13 (0.28%) | $100.66 | $98.89 | 408,100 | $5.82 B |
| 09/23/2024 | $100.20 | $100.10 (-0.1%) | $100.90 | $99.31 | 474,409 | $5.82 B |
| 09/20/2024 | $101.73 | $99.83 (-1.87%) | $101.74 | $98.33 | 1.51 M | $5.80 B |
| 09/19/2024 | $102.00 | $101.23 (-0.75%) | $102.02 | $100.92 | 995,900 | $5.88 B |
| 09/18/2024 | $101.36 | $100.56 (-0.79%) | $101.94 | $99.90 | 3.23 M | $5.84 B |
| 09/17/2024 | $108.68 | $106.73 (-1.79%) | $109.09 | $106.68 | 218,400 | $6.20 B |
| 09/16/2024 | $108.38 | $108.40 (0.02%) | $108.74 | $107.57 | 170,345 | $6.30 B |
| 09/13/2024 | $107.35 | $108.06 (0.66%) | $108.48 | $106.23 | 165,836 | $6.28 B |
| 09/12/2024 | $105.05 | $106.41 (1.29%) | $106.53 | $103.96 | 161,100 | $6.18 B |
| 09/11/2024 | $104.56 | $104.75 (0.18%) | $105.14 | $102.38 | 192,500 | $6.09 B |
| 09/10/2024 | $105.84 | $105.19 (-0.61%) | $106.41 | $104.10 | 322,200 | $6.11 B |
| 09/09/2024 | $104.40 | $105.37 (0.93%) | $105.85 | $103.57 | 205,200 | $6.12 B |
| 09/06/2024 | $104.98 | $103.55 (-1.36%) | $105.43 | $103.08 | 216,900 | $6.02 B |
| 09/05/2024 | $105.20 | $104.70 (-0.48%) | $105.20 | $103.42 | 159,800 | $6.08 B |
| 09/04/2024 | $104.75 | $105.24 (0.47%) | $105.43 | $104.35 | 153,900 | $6.12 B |
| 09/03/2024 | $107.63 | $104.75 (-2.68%) | $107.63 | $104.40 | 236,210 | $6.09 B |
| 08/30/2024 | $107.07 | $107.86 (0.74%) | $108.04 | $106.22 | 128,100 | $6.27 B |
| 08/29/2024 | $107.11 | $106.71 (-0.37%) | $107.99 | $106.33 | 165,914 | $6.20 B |
| 08/28/2024 | $105.94 | $106.83 (0.84%) | $107.20 | $105.94 | 113,824 | $6.21 B |
| 08/27/2024 | $107.30 | $105.88 (-1.32%) | $107.68 | $105.82 | 160,800 | $6.15 B |
| 08/26/2024 | $107.95 | $107.58 (-0.34%) | $108.62 | $107.12 | 234,000 | $6.25 B |