Casella Waste Systems, Inc. - Class A Common Stock (CWST)

107.54Last Price

-1.37 (-1.26%)Change

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 Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	105.11	105.44	212,391	105.44
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	230,328	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
12/04/2024	113.93	114.88	111.96	112.12	250,951	112.12
12/03/2024	114.13	114.46	112.96	113.93	408,435	113.93
12/02/2024	113.29	114.64	112.58	113.93	304,808	113.93
11/29/2024	113.13	113.52	112.62	113.21	107,742	113.21
11/27/2024	111.89	113.17	111.60	112.28	187,316	112.28
11/26/2024	112.40	113.38	111.21	111.50	232,602	111.50
11/25/2024	113.25	114.56	112.41	112.91	449,896	112.91
11/22/2024	111.60	112.84	111.52	112.56	317,893	112.56
11/21/2024	109.25	112.64	109.15	111.33	346,743	111.33
11/20/2024	109.16	109.52	107.91	109.05	279,584	109.05
11/19/2024	106.63	109.50	106.63	109.36	289,491	109.36
11/18/2024	106.38	108.52	106.20	108.01	290,467	108.01
11/15/2024	107.33	107.37	105.75	106.55	332,308	106.55
11/14/2024	109.31	110.25	106.00	107.02	335,524	107.02
11/13/2024	111.01	111.01	107.88	109.88	365,512	109.88
11/12/2024	107.49	108.80	107.27	107.51	297,264	107.51
11/11/2024	107.49	109.19	107.24	107.51	282,552	107.51
11/08/2024	107.26	108.04	106.16	106.59	348,399	106.59
11/07/2024	106.41	107.72	106.06	106.50	327,754	106.50
11/06/2024	105.28	107.43	103.99	106.91	468,094	106.91
11/05/2024	99.64	101.91	99.45	101.82	345,502	101.82
11/04/2024	99.16	100.72	99.16	99.45	345,469	99.45
11/01/2024	97.99	100.23	97.96	99.34	303,382	99.34