-
5 DAY PERFORMANCE
+1.23% -
1 MONTH PERFORMANCE
-7.78% -
3 MONTH PERFORMANCE
+2.98% -
6 MONTH PERFORMANCE
+2.28% -
YEAR-TO-DATE PERFORMANCE
+16.39% -
1 YEAR PERFORMANCE
+30.37%
Casella Waste Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $98.06 | $99.45 (1.42%) | $99.63 | $97.68 | 276,145 | $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 |
| 08/23/2024 | $105.88 | $107.10 (1.15%) | $107.37 | $105.24 | 237,577 | $6.22 B |
| 08/22/2024 | $105.86 | $105.25 (-0.58%) | $106.19 | $105.08 | 182,934 | $6.12 B |
| 08/21/2024 | $106.69 | $105.62 (-1%) | $106.69 | $104.72 | 247,300 | $6.14 B |
| 08/20/2024 | $105.91 | $106.01 (0.09%) | $106.22 | $104.80 | 195,002 | $6.16 B |
| 08/19/2024 | $104.91 | $105.84 (0.89%) | $105.87 | $104.23 | 140,800 | $6.15 B |
| 08/16/2024 | $105.10 | $105.12 (0.02%) | $105.94 | $104.77 | 119,810 | $6.11 B |
| 08/15/2024 | $104.95 | $105.38 (0.41%) | $106.25 | $104.17 | 180,131 | $6.12 B |
| 08/14/2024 | $103.81 | $103.57 (-0.23%) | $103.97 | $102.96 | 172,639 | $6.02 B |
| 08/13/2024 | $103.26 | $103.42 (0.15%) | $103.79 | $102.15 | 189,600 | $6.01 B |
| 08/12/2024 | $103.00 | $102.28 (-0.7%) | $103.22 | $101.90 | 216,400 | $5.94 B |
| 08/09/2024 | $104.07 | $103.22 (-0.82%) | $104.07 | $102.73 | 183,608 | $6.00 B |
| 08/08/2024 | $103.80 | $103.86 (0.06%) | $104.87 | $102.88 | 192,000 | $6.04 B |
| 08/07/2024 | $102.30 | $102.98 (0.66%) | $104.71 | $102.02 | 268,023 | $5.98 B |
| 08/06/2024 | $101.69 | $101.98 (0.29%) | $104.36 | $100.93 | 331,200 | $5.93 B |
| 08/05/2024 | $105.10 | $101.83 (-3.11%) | $105.39 | $100.99 | 472,312 | $5.92 B |
| 08/02/2024 | $96.07 | $105.46 (9.77%) | $105.53 | $91.01 | 680,200 | $6.13 B |
| 08/01/2024 | $103.11 | $102.29 (-0.8%) | $104.03 | $100.22 | 602,829 | $5.94 B |
| 07/31/2024 | $103.21 | $103.56 (0.34%) | $105.03 | $102.37 | 474,200 | $6.02 B |
| 07/30/2024 | $102.95 | $102.64 (-0.3%) | $105.64 | $102.17 | 641,919 | $5.96 B |
| 07/29/2024 | $102.58 | $102.40 (-0.18%) | $103.29 | $101.69 | 623,313 | $5.95 B |
| 07/26/2024 | $103.01 | $101.92 (-1.06%) | $103.24 | $101.50 | 431,447 | $5.91 B |
| 07/25/2024 | $105.72 | $101.77 (-3.74%) | $106.25 | $101.70 | 448,600 | $5.91 B |
| 07/24/2024 | $105.63 | $105.47 (-0.15%) | $107.41 | $105.07 | 345,432 | $6.12 B |
| 07/23/2024 | $107.60 | $105.73 (-1.74%) | $108.07 | $105.54 | 385,400 | $6.14 B |
| 07/22/2024 | $106.52 | $107.72 (1.13%) | $108.59 | $105.66 | 311,575 | $6.25 B |
| 07/19/2024 | $106.47 | $106.19 (-0.26%) | $107.37 | $105.12 | 179,897 | $6.16 B |
| 07/18/2024 | $106.64 | $106.38 (-0.24%) | $107.43 | $106.04 | 310,272 | $6.17 B |
| 07/17/2024 | $105.04 | $106.76 (1.64%) | $107.78 | $104.63 | 635,480 | $6.20 B |
| 07/16/2024 | $105.98 | $105.38 (-0.57%) | $107.19 | $105.21 | 610,440 | $6.12 B |
| 07/15/2024 | $103.36 | $105.26 (1.84%) | $106.07 | $103.16 | 511,126 | $6.11 B |
| 07/12/2024 | $102.79 | $102.99 (0.19%) | $103.21 | $101.46 | 368,343 | $5.98 B |
| 07/11/2024 | $103.59 | $101.65 (-1.87%) | $104.78 | $101.17 | 463,047 | $5.90 B |
| 07/10/2024 | $100.11 | $101.64 (1.53%) | $102.00 | $98.91 | 275,433 | $5.90 B |
| 07/09/2024 | $100.44 | $100.29 (-0.15%) | $101.04 | $99.61 | 279,318 | $5.82 B |
| 07/08/2024 | $98.37 | $100.06 (1.72%) | $100.16 | $98.10 | 304,513 | $5.81 B |
| 07/05/2024 | $97.69 | $97.93 (0.25%) | $98.37 | $96.74 | 137,739 | $5.68 B |
| 07/03/2024 | $97.37 | $97.99 (0.64%) | $98.47 | $96.87 | 85,090 | $5.69 B |
| 07/02/2024 | $96.96 | $96.86 (-0.1%) | $97.10 | $95.88 | 224,069 | $5.62 B |
| 07/01/2024 | $99.51 | $96.59 (-2.93%) | $100.06 | $95.64 | 333,683 | $5.61 B |