CWST: Casella Waste Systems Inc.

As of Friday, June 12th, 2026

$ 89.36

-0.40 -0.45%

Open: 89.58
High: 91.02
Low: 88.66
Volume: 396,525
Previous Close on Thursday, June 11th, 2026

$ 89.76

-1.27 -1.40%

Open: 91.24
High: 91.66
Low: 89.35
Volume: 560,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 89.58 91.02 88.66 89.36 396,525 -0.40 -0.45
2026-06-11 91.24 91.66 89.35 89.76 560,998 -1.27 -1.40
2026-06-10 88.04 91.31 87.60 91.03 655,367 +3.22 +3.67
2026-06-09 84.39 88.73 84.23 87.81 574,335 +3.23 +3.82
2026-06-08 85.70 86.96 84.47 84.58 500,953 -1.32 -1.54
2026-06-05 85.89 87.11 83.54 85.90 602,124 +2.25 +2.69
2026-06-04 85.28 86.03 82.86 83.65 453,503 -0.37 -0.44
2026-06-03 82.68 86.65 82.34 84.02 674,119 +1.02 +1.23
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 91.66
On 2026-06-11		 84.23
On 2026-06-09		 3.46 4.03 91.66
On 2026-06-11		 88.66
On 2026-06-12		 -3.27 88.51
10D 91.66
On 2026-06-11		 81.77
On 2026-06-02		 7.19 8.75 86.25
On 2026-06-01		 81.77
On 2026-06-02		 -5.20 86.42
20D 91.66
On 2026-06-11		 80.91
On 2026-05-29		 3.05 3.53 90.28
On 2026-05-19		 80.91
On 2026-05-29		 -10.38 86.30
WTD 91.66
On 2026-06-11		 84.23
On 2026-06-09		 3.46 4.03 91.66
On 2026-06-11		 88.66
On 2026-06-12		 -3.27 88.51
MTD 91.66
On 2026-06-11		 81.77
On 2026-06-02		 7.19 8.75 86.25
On 2026-06-01		 81.77
On 2026-06-02		 -5.20 86.42
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
CWST

Casella Waste Systems Inc.

89.36 -0.40 -0.45 396,525