CWST: Casella Waste Systems Inc.

As of Friday, October 16th, 2026

$ 88.00

+1.50 +1.73%

Open: 86.95
High: 88.98
Low: 86.58
Volume: 686,765
Previous Close on Thursday, October 15th, 2026

$ 86.50

+4.65 +5.68%

Open: 82.84
High: 86.75
Low: 82.71
Volume: 738,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 86.95 88.98 86.58 88.00 686,765 +1.50 +1.73
2026-10-15 82.84 86.75 82.71 86.50 738,628 +4.65 +5.68
2026-10-14 84.84 85.39 80.80 81.85 1,149,017 -3.42 -4.01
2026-10-13 85.92 86.48 84.44 85.27 503,172 +0.07 +0.08
2026-10-12 83.78 86.12 83.11 85.20 440,963 +1.42 +1.69
2026-10-09 83.01 84.28 82.93 83.78 556,003 -0.27 -0.32
2026-10-08 83.62 84.38 82.70 84.05 638,694 +0.33 +0.39
2026-10-07 81.84 84.41 81.84 83.72 505,613 +1.66 +2.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.98
On 2026-10-16		 80.80
On 2026-10-14		 4.22 5.04 86.48
On 2026-10-13		 80.80
On 2026-10-14		 -6.57 85.36
10D 88.98
On 2026-10-16		 80.80
On 2026-10-14		 5.23 6.32 86.48
On 2026-10-13		 80.80
On 2026-10-14		 -6.57 84.39
20D 89.28
On 2026-09-21		 76.53
On 2026-10-01		 -1.07 -1.20 89.28
On 2026-09-21		 76.53
On 2026-10-01		 -14.29 83.53
WTD 88.98
On 2026-10-16		 80.80
On 2026-10-14		 4.22 5.04 86.48
On 2026-10-13		 80.80
On 2026-10-14		 -6.57 85.36
MTD 88.98
On 2026-10-16		 76.53
On 2026-10-01		 7.65 9.52 86.48
On 2026-10-13		 80.80
On 2026-10-14		 -6.57 83.72
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
CWST

Casella Waste Systems Inc.

88.00 +1.50 +1.73 686,765