CWST: Casella Waste Systems Inc.

As of Friday, April 17th, 2026

$ 81.22

-0.87 -1.06%

Open: 82.26
High: 83.42
Low: 80.51
Volume: 910,877
Previous Close on Thursday, April 16th, 2026

$ 82.09

+0.55 +0.67%

Open: 81.58
High: 83.20
Low: 81.58
Volume: 457,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 82.26 83.42 80.51 81.22 910,877 -0.87 -1.06
2026-04-16 81.58 83.20 81.58 82.09 457,791 +0.55 +0.67
2026-04-15 82.98 83.49 81.04 81.54 505,629 -1.90 -2.28
2026-04-14 84.32 85.39 82.45 83.44 57,473 -1.45 -1.71
2026-04-13 86.50 87.04 83.95 84.89 600,281 -2.09 -2.40
2026-04-10 86.77 87.55 85.50 86.98 744,500 +0.21 +0.24
2026-04-09 86.65 87.89 86.01 86.77 559,800 +0.06 +0.07
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
CWST

Casella Waste Systems Inc.

81.22 -0.87 -1.06 910,877