Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Casella Waste Systems Inc | NASDAQ:CWST | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -1.41 | -1.25% | 111.50 | 110.99 | 112.09 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 113.3748 | 111.21 | 112.40 | 232,602 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | 111.50 | -1.41 | -1.25% | 111.21 | 113.3748 | 232,602 |
| 25 Nov 2024 | 112.91 | 0.35 | 0.31% | 112.41 | 114.555 | 448,396 |
| 22 Nov 2024 | 112.56 | 1.23 | 1.10% | 111.52 | 112.845 | 317,893 |
| 21 Nov 2024 | 111.33 | 2.28 | 2.09% | 109.15 | 112.64 | 346,743 |
| 20 Nov 2024 | 109.05 | -0.31 | -0.28% | 107.905 | 109.58 | 279,584 |
| 19 Nov 2024 | 109.36 | 1.35 | 1.25% | 106.63 | 109.50 | 289,491 |
| 18 Nov 2024 | 108.01 | 1.46 | 1.37% | 106.20 | 108.52 | 290,467 |
| 15 Nov 2024 | 106.55 | -0.47 | -0.44% | 105.75 | 107.3728 | 332,308 |
| 14 Nov 2024 | 107.02 | -2.86 | -2.60% | 105.995 | 110.25 | 335,524 |
| 13 Nov 2024 | 109.88 | 2.26 | 2.10% | 107.8748 | 111.01 | 365,512 |
| 12 Nov 2024 | 107.62 | 0.11 | 0.10% | 106.97 | 108.80 | 297,264 |
| 11 Nov 2024 | 107.51 | 0.92 | 0.86% | 107.24 | 109.19 | 282,552 |
| 08 Nov 2024 | 106.59 | 0.09 | 0.08% | 106.16 | 108.04 | 348,399 |
| 07 Nov 2024 | 106.50 | -0.41 | -0.38% | 106.0569 | 107.715 | 327,754 |
| 06 Nov 2024 | 106.91 | 5.09 | 5.00% | 103.99 | 107.43 | 461,842 |
| 05 Nov 2024 | 101.82 | 2.37 | 2.38% | 99.45 | 101.91 | 345,502 |
| 04 Nov 2024 | 99.45 | 0.11 | 0.11% | 99.16 | 100.72 | 345,469 |
| 01 Nov 2024 | 99.34 | 1.46 | 1.49% | 97.96 | 100.23 | 303,382 |
| 31 Oct 2024 | 97.88 | -3.41 | -3.37% | 97.80 | 101.28 | 421,386 |
| 30 Oct 2024 | 101.29 | -1.12 | -1.09% | 101.125 | 103.065 | 324,141 |
| 29 Oct 2024 | 102.41 | 1.38 | 1.37% | 100.39 | 102.70 | 306,602 |
| 28 Oct 2024 | 101.03 | 1.02 | 1.02% | 100.33 | 101.51 | 235,291 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 106.63 | 114.555 | 106.63 | 111.47 | 333,333 | 4.87 | 4.57% |
| 1 Month | 100.39 | 114.555 | 97.80 | 106.48 | 337,529 | 11.11 | 11.07% |
| 3 Months | 107.63 | 114.555 | 97.05 | 102.97 | 387,851 | 3.87 | 3.60% |
| 6 Months | 99.99 | 114.555 | 91.0084 | 102.50 | 344,340 | 11.51 | 11.51% |
| 1 Year | 80.94 | 114.555 | 79.16 | 97.08 | 311,078 | 30.56 | 37.76% |
| 3 Years | 87.47 | 114.555 | 63.9043 | 86.99 | 280,397 | 24.03 | 27.47% |
| 5 Years | 44.87 | 114.555 | 34.35 | 75.70 | 270,318 | 66.63 | 148.50% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
