|
Market Closed -
Nasdaq
21:00:00 25/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 82.24 USD | -1.90% |
|
-7.67% | -16.03% |
| 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 82.24 $
-1.90%
35.35M
$
Quotes 5-day view: Casella Waste Systems, Inc.
Delayed Quote Nasdaq
| 21/09/2026 | 22/09/2026 | 23/09/2026 | 24/09/2026 | 25/09/2026 | |
|---|---|---|---|---|---|
| Last | US$87.05 | US$85.76 | US$84.80 | US$83.83 | US$82.24 |
| Volume | 509,344 | 701,279 | 557,389 | 383,100 | 429,742 |
| Change | -2.27% | -1.48% | -1.12% | -1.14% | -1.90% |
| Opening | US$88.68 | US$87.75 | US$85.03 | US$85.40 | US$83.07 |
| High | US$89.28 | US$87.75 | US$85.55 | US$86.02 | US$83.74 |
| Low | US$86.80 | US$84.54 | US$83.47 | US$83.70 | US$82.18 |
Performance
| 1 day | -1.90% | ||
| 1 week | -7.67% | ||
| Current month | -10.85% | ||
| 1 month | -11.98% | ||
| 3 months | -10.93% | ||
| 6 months | +7.60% | ||
| Current year | -16.03% | ||
| 1 year | -6.77% | ||
| 3 years | +5.03% | ||
| 5 years | +3.24% | ||
| 10 years | +809.73% |
Volumes
marketsDaily volume
429,845
Estimated daily volume
429,845
Avg. Volume 20 sessions
527,997
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
43,422,473.28
Record volume 1
11,025,807
Record volume 2
7,218,241
Record volume 3
4,749,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,233,757,383
Net sales (USD)
1,836,841,000
Number of employees
5,600
Sales / Employee (USD)
328,007
Free-Float
97.89%
Free-Float capitalization (USD)
5,123,080,600
Average Daily Capital Traded
0.83%
Indicators
Moving average 5 days
84.74
Moving average 20 days
90.41
Moving average 50 days
91.1
Moving average 100 days
90.02
Price spread / (MMA5)
+3.04%
Price spread / (MMA20)
+9.93%
Price spread / (MMA50)
+10.78%
Price spread / (MMA100)
+9.46%
RSI 9 days
20.78
RSI 14 days
29.3
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.90% | -7.67% | -6.77% | +5.03% | 5.23B | |
| -0.24% | +0.15% | -9.20% | +12.59% | 39.21B | |
| +0.95% | +0.49% | -8.24% | +32.68% | 15.24B | |
| -1.89% | -2.63% | -7.50% | +6.15% | 4.08B | |
| -1.37% | +6.69% | +155.49% | +87.58% | 3.86B | |
| -4.18% | -7.83% | +16.50% | +18.60% | 3.53B | |
| -0.76% | -0.86% | +4.82% | +63.51% | 3.48B | |
| -1.68% | -1.87% | -12.48% | -30.52% | 2.43B | |
| -1.81% | -6.47% | +102.55% | +107.07% | 2.24B | |
| -6.21% | -5.96% | +47.78% | +27.57% | 2.11B | |
| Average | -1.91% | -2.75% | +28.30% | +33.03% | 8.14B | |
| Weighted average by Cap. | -0.69% | -1.22% | +5.20% | +23.24% |
Historical Quotes: Casella Waste Systems, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b3536eff4.SJoiuTpI0EAyCTcIgLvPCv92x9UbwkouYU5LGiQYb38.F-xq3VUjtjVaUwBRssiOTa88npAtjAQXDAp9fXxpBkkM0UWMUTu9AkREVA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 82.24 | 81,064 | 269,638 |
| 20:59:56 | 82.20 | 115 | 188,574 |
| 20:59:56 | 82.24 | 100 | 188,459 |
| 20:59:56 | 82.20 | 100 | 188,359 |
| 20:59:51 | 82.18 | 100 | 188,259 |
| 20:59:51 | 82.18 | 100 | 188,159 |
| 20:59:50 | 82.21 | 100 | 188,059 |
| 20:59:48 | 82.23 | 100 | 187,959 |
| 20:59:45 | 82.22 | 100 | 187,859 |
| 20:59:45 | 82.23 | 341 | 187,759 |
Price Extremes
| 1 week | 82.18 |  | 89.28 |
| 1 month | 82.18 | | 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 | 10.05 | | 121.24 |
Monthly variations
Annual variations
| 2026 | -16.03% | ||
| 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
