CWST: Casella Waste Systems Inc.

As of Wednesday, October 14th, 2026

$ 81.85

-3.42 -4.01%

Open: 84.84
High: 85.39
Low: 80.80
Volume: 1,149,017
Previous Close on Tuesday, October 13th, 2026

$ 85.27

+0.07 +0.08%

Open: 85.92
High: 86.48
Low: 84.44
Volume: 503,172

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-10-06 83.51 84.00 81.64 82.06 614,532 -1.36 -1.63
2026-10-05 82.77 84.03 81.08 83.42 8,648 +0.65 +0.79
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 86.48
On 2026-10-13		 80.80
On 2026-10-14		 -1.87 -2.23 86.48
On 2026-10-13		 80.80
On 2026-10-14		 -6.57 84.03
10D 86.48
On 2026-10-13		 76.53
On 2026-10-01		 1.50 1.87 86.48
On 2026-10-13		 80.80
On 2026-10-14		 -6.57 83.02
20D 91.11
On 2026-09-17		 76.53
On 2026-10-01		 -8.21 -9.12 91.11
On 2026-09-17		 76.53
On 2026-10-01		 -16.01 83.69
WTD 86.48
On 2026-10-13		 80.80
On 2026-10-14		 -1.93 -2.30 86.48
On 2026-10-13		 80.80
On 2026-10-14		 -6.57 84.11
MTD 86.48
On 2026-10-13		 76.53
On 2026-10-01		 1.50 1.87 86.48
On 2026-10-13		 80.80
On 2026-10-14		 -6.57 83.02
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,233
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,457
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,932
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,902
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,954,740
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,710,294
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 +0.81 +4.51
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

1,243.11 -76.44 -5.79 1,118,022
CWST

Casella Waste Systems Inc.

81.85 -3.42 -4.01 1,149,017