5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
-5.87%
3 MONTH PERFORMANCE
+7.45%
6 MONTH PERFORMANCE
+5.91%
YEAR-TO-DATE PERFORMANCE
+23.67%
1 YEAR PERFORMANCE
+23.46%
Casella Waste Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $106.81 | $105.80 (-0.95%) | $107.35 | $105.08 | 109,692 | $6.19 B |
| 12/26/2024 | $105.79 | $107.55 (1.66%) | $107.71 | $105.68 | 231,661 | $6.32 B |
| 12/24/2024 | $104.55 | $106.24 (1.62%) | $106.26 | $104.07 | 72,117 | $6.25 B |
| 12/23/2024 | $105.67 | $104.81 (-0.81%) | $107.35 | $103.72 | 325,500 | $6.16 B |
| 12/20/2024 | $104.72 | $105.97 (1.19%) | $106.80 | $104.69 | 724,500 | $6.23 B |
| 12/19/2024 | $106.29 | $105.39 (-0.85%) | $108.19 | $105.11 | 308,320 | $6.20 B |
| 12/18/2024 | $106.66 | $105.95 (-0.67%) | $108.20 | $105.25 | 457,451 | $6.23 B |
| 12/17/2024 | $106.21 | $106.50 (0.27%) | $107.55 | $105.30 | 368,207 | $6.26 B |
| 12/16/2024 | $105.70 | $106.81 (1.05%) | $108.83 | $105.70 | 440,951 | $6.28 B |
| 12/13/2024 | $108.00 | $106.06 (-1.8%) | $108.61 | $105.71 | 265,744 | $6.24 B |
| 12/12/2024 | $110.13 | $108.20 (-1.75%) | $111.17 | $108.09 | 230,329 | $6.36 B |
| 12/11/2024 | $109.37 | $110.11 (0.68%) | $111.17 | $108.95 | 298,238 | $6.48 B |
| 12/10/2024 | $110.22 | $109.09 (-1.03%) | $110.24 | $108.45 | 248,719 | $6.42 B |
| 12/09/2024 | $111.21 | $109.67 (-1.38%) | $112.13 | $109.50 | 236,137 | $6.45 B |
| 12/06/2024 | $111.48 | $111.21 (-0.24%) | $112.43 | $110.89 | 216,716 | $6.54 B |
| 12/05/2024 | $111.65 | $110.69 (-0.86%) | $111.70 | $110.21 | 242,000 | $6.51 B |
| 12/04/2024 | $113.93 | $112.12 (-1.59%) | $114.88 | $111.96 | 251,000 | $6.59 B |
| 12/03/2024 | $114.13 | $113.93 (-0.18%) | $114.46 | $112.96 | 408,435 | $6.70 B |
| 12/02/2024 | $113.29 | $113.93 (0.56%) | $114.64 | $112.58 | 304,808 | $6.70 B |
| 11/29/2024 | $113.13 | $113.21 (0.07%) | $113.52 | $112.62 | 107,742 | $6.66 B |
| 11/27/2024 | $111.89 | $112.28 (0.35%) | $113.17 | $111.60 | 187,316 | $6.60 B |
| 11/26/2024 | $112.40 | $111.50 (-0.8%) | $113.37 | $111.21 | 232,602 | $6.56 B |
| 11/25/2024 | $113.25 | $112.91 (-0.3%) | $114.56 | $112.41 | 449,900 | $6.64 B |
| 11/22/2024 | $111.60 | $112.56 (0.86%) | $112.85 | $111.52 | 317,900 | $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 |