Casella Waste Systems, Inc. - Class A Common Stock (CWST)
112.10
-1.63 (-1.43%)
Casella Waste Systems is a leading provider of integrated solid waste management services in the northeastern United States
The company focuses on offering a comprehensive range of waste collection, recycling, and disposal services, while also providing environmental solutions that help communities manage their waste in an efficient and sustainable manner. With a commitment to environmental stewardship, Casella emphasizes recycling and resource recovery, aiming to divert waste from landfills and promote a circular economy. The company's operations are supported by advanced technologies and a strong local presence, enabling it to deliver reliable and responsive service to its diverse customer base, including residential, commercial, and industrial clients.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 113.56 | 115.70 | 112.94 | 113.73 | 665,277 | 113.73 |
| 3/03/2025 | 112.02 | 114.35 | 112.02 | 113.76 | 417,051 | 113.76 |
| 2/28/2025 | 108.05 | 112.20 | 108.05 | 112.02 | 465,502 | 112.02 |
| 2/27/2025 | 108.59 | 110.29 | 107.87 | 107.92 | 478,304 | 107.92 |
| 2/26/2025 | 110.37 | 111.81 | 108.98 | 109.06 | 360,650 | 109.06 |
| 2/25/2025 | 112.66 | 112.98 | 111.02 | 111.14 | 420,863 | 111.14 |
| 2/24/2025 | 114.41 | 114.73 | 111.84 | 111.98 | 333,726 | 111.98 |
| 2/21/2025 | 116.31 | 116.31 | 113.67 | 113.99 | 312,703 | 113.99 |
| 2/20/2025 | 115.37 | 115.97 | 114.77 | 115.70 | 418,695 | 115.70 |
| 2/19/2025 | 114.92 | 115.92 | 113.92 | 115.86 | 555,195 | 115.86 |
| 2/18/2025 | 111.91 | 115.12 | 111.37 | 115.01 | 643,804 | 115.01 |
| 2/14/2025 | 107.44 | 112.37 | 107.44 | 111.36 | 518,561 | 111.36 |
| 2/13/2025 | 109.29 | 109.29 | 103.56 | 106.77 | 438,953 | 106.77 |
| 2/12/2025 | 106.44 | 108.67 | 106.44 | 106.71 | 327,952 | 106.71 |
| 2/11/2025 | 107.85 | 108.85 | 106.82 | 107.47 | 328,277 | 107.47 |
| 2/10/2025 | 107.76 | 108.93 | 107.34 | 108.52 | 334,425 | 108.52 |
| 2/07/2025 | 108.49 | 108.84 | 107.01 | 108.00 | 320,127 | 108.00 |
| 2/06/2025 | 109.72 | 110.25 | 107.71 | 108.52 | 229,187 | 108.52 |
| 2/05/2025 | 108.38 | 110.03 | 107.55 | 109.60 | 370,918 | 109.60 |
| 2/04/2025 | 108.35 | 108.80 | 106.94 | 107.77 | 254,117 | 107.77 |
| 2/03/2025 | 106.73 | 109.42 | 106.50 | 108.94 | 292,152 | 108.94 |
| 1/31/2025 | 109.85 | 109.85 | 106.59 | 107.54 | 277,315 | 107.54 |
| 1/30/2025 | 107.46 | 109.63 | 107.30 | 108.91 | 211,324 | 108.91 |
| 1/29/2025 | 106.32 | 107.03 | 105.94 | 106.33 | 268,064 | 106.33 |
| 1/28/2025 | 106.97 | 107.79 | 105.37 | 106.49 | 300,792 | 106.49 |
| 1/27/2025 | 105.15 | 107.53 | 104.68 | 106.95 | 447,305 | 106.95 |
| 1/24/2025 | 105.61 | 106.71 | 104.71 | 105.03 | 245,879 | 105.03 |
| 1/23/2025 | 106.28 | 107.35 | 105.49 | 106.04 | 389,068 | 106.04 |
| 1/22/2025 | 110.37 | 110.40 | 107.79 | 107.83 | 343,408 | 107.83 |
| 1/21/2025 | 111.95 | 112.71 | 110.73 | 110.87 | 302,379 | 110.87 |
| 1/17/2025 | 112.88 | 112.99 | 111.22 | 111.49 | 234,226 | 111.49 |
| 1/16/2025 | 112.16 | 113.45 | 111.72 | 111.80 | 311,915 | 111.80 |
| 1/15/2025 | 112.62 | 112.64 | 111.09 | 112.11 | 239,650 | 112.11 |
| 1/14/2025 | 108.70 | 111.12 | 108.36 | 110.69 | 335,875 | 110.69 |
| 1/13/2025 | 105.86 | 108.80 | 105.55 | 108.69 | 323,344 | 108.69 |
| 1/10/2025 | 106.27 | 108.18 | 105.46 | 106.93 | 297,752 | 106.93 |
| 1/08/2025 | 104.94 | 107.88 | 104.84 | 107.42 | 246,314 | 107.42 |
| 1/07/2025 | 105.83 | 106.52 | 104.67 | 105.42 | 256,370 | 105.42 |
| 1/06/2025 | 105.09 | 106.29 | 104.54 | 105.91 | 284,390 | 105.91 |
| 1/03/2025 | 103.94 | 105.54 | 103.20 | 105.20 | 234,443 | 105.20 |
| 1/02/2025 | 106.24 | 106.47 | 103.67 | 104.20 | 212,791 | 104.20 |
| 12/31/2024 | 105.42 | 0.00 | 105.81 | 105.81 | 0 | 105.81 |
| 12/30/2024 | 105.36 | 105.97 | 104.00 | 105.42 | 203,533 | 105.42 |
| 12/27/2024 | 106.81 | 107.35 | 105.02 | 106.16 | 204,993 | 106.16 |
| 12/26/2024 | 105.79 | 107.71 | 105.68 | 107.55 | 231,661 | 107.55 |
| 12/24/2024 | 104.55 | 106.26 | 104.07 | 106.24 | 72,117 | 106.24 |
| 12/23/2024 | 105.67 | 107.35 | 103.72 | 104.81 | 325,469 | 104.81 |
| 12/20/2024 | 104.72 | 106.80 | 104.69 | 105.97 | 724,457 | 105.97 |
| 12/19/2024 | 106.29 | 108.19 | 105.25 | 105.55 | 194,888 | 105.55 |
| 12/18/2024 | 106.66 | 108.20 | 105.25 | 105.95 | 457,451 | 105.95 |
| 12/17/2024 | 106.21 | 107.55 | 105.30 | 106.50 | 368,199 | 106.50 |
| 12/16/2024 | 105.70 | 108.83 | 105.70 | 106.81 | 459,752 | 106.81 |
| 12/13/2024 | 108.00 | 108.61 | 105.71 | 106.06 | 265,744 | 106.06 |
| 12/12/2024 | 110.13 | 111.17 | 108.09 | 108.20 | 230,326 | 108.20 |
| 12/11/2024 | 109.37 | 111.17 | 108.95 | 110.11 | 298,238 | 110.11 |
| 12/10/2024 | 110.22 | 110.23 | 108.45 | 109.09 | 248,546 | 109.09 |
| 12/09/2024 | 111.21 | 112.13 | 109.50 | 109.67 | 236,137 | 109.67 |
| 12/06/2024 | 111.48 | 112.43 | 110.89 | 111.21 | 216,716 | 111.21 |
| 12/05/2024 | 111.65 | 111.70 | 110.21 | 110.69 | 241,953 | 110.69 |