CWST: Casella Waste Systems Inc.

As of Thursday, September 3rd, 2026

$ 95.96

+2.56 +2.74%

Open: 94.70
High: 97.16
Low: 93.28
Volume: 516,968
Previous Close on Wednesday, September 2nd, 2026

$ 93.40

+0.75 +0.81%

Open: 92.66
High: 94.90
Low: 91.91
Volume: 452,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 94.70 97.16 93.28 95.96 516,965 +2.56 +2.74
2026-09-02 92.66 94.90 91.91 93.40 452,217 +0.75 +0.81
2026-09-01 92.25 94.32 91.61 92.65 401,043 +0.40 +0.43
2026-08-31 92.81 93.65 91.75 92.25 437,073 -1.43 -1.53
2026-08-28 94.16 94.23 92.39 93.68 361,902 +0.68 +0.73
2026-08-27 92.38 93.73 91.59 93.00 290,595 -0.74 -0.79
2026-08-26 93.56 94.16 92.77 93.74 250,005 +0.31 +0.33
2026-08-25 94.50 94.77 92.00 93.43 478,364 -1.35 -1.42
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 97.16
On 2026-09-03		 91.61
On 2026-09-01		 2.96 3.18 94.23
On 2026-08-28		 91.75
On 2026-08-31		 -2.63 93.59
10D 97.16
On 2026-09-03		 91.59
On 2026-08-27		 2.91 3.13 95.15
On 2026-08-24		 91.59
On 2026-08-27		 -3.75 93.49
20D 97.16
On 2026-09-03		 86.22
On 2026-08-07		 5.50 6.08 93.25
On 2026-08-12		 88.39
On 2026-08-17		 -5.22 92.21
WTD 97.16
On 2026-09-03		 91.61
On 2026-09-01		 2.28 2.43 93.65
On 2026-08-31		 93.65
On 2026-08-31		 0.00 93.57
MTD 97.16
On 2026-09-03		 91.61
On 2026-09-01		 3.71 4.02 94.32
On 2026-09-01		 94.32
On 2026-09-01		 0.00 94.00
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

226.83 -3.52 -1.53 38,855
CWST

Casella Waste Systems Inc.

95.96 +2.56 +2.74 516,968