CWST: Casella Waste Systems Inc.

As of Thursday, August 13th, 2026

$ 91.03

+0.47 +0.52%

Open: 91.59
High: 92.15
Low: 90.38
Volume: 298,588
Previous Close on Wednesday, August 12th, 2026

$ 90.56

-1.96 -2.12%

Open: 92.34
High: 93.25
Low: 90.32
Volume: 326,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 91.59 92.15 90.38 91.03 298,583 +0.47 +0.52
2026-08-12 92.34 93.25 90.32 90.56 326,405 -1.96 -2.12
2026-08-11 90.05 93.06 89.97 92.52 418,408 +2.53 +2.81
2026-08-10 90.94 90.94 88.85 89.99 722,317 +0.58 +0.65
2026-08-07 89.50 90.83 86.22 89.41 88,784 -1.05 -1.16
2026-08-06 90.97 90.97 89.03 90.46 873,394 +0.42 +0.47
2026-08-05 91.86 91.86 89.21 90.04 516,071 -1.46 -1.60
2026-08-04 90.71 91.74 89.40 91.50 485,396 -0.49 -0.53
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 93.25
On 2026-08-12		 86.22
On 2026-08-07		 0.57 0.63 93.25
On 2026-08-12		 90.38
On 2026-08-13		 -3.08 90.70
10D 93.25
On 2026-08-12		 86.22
On 2026-08-07		 1.53 1.71 92.55
On 2026-08-03		 86.22
On 2026-08-07		 -6.84 90.72
20D 101.32
On 2026-07-17		 85.78
On 2026-07-30		 -8.88 -8.89 101.32
On 2026-07-17		 85.78
On 2026-07-30		 -15.34 90.86
WTD 93.25
On 2026-08-12		 88.85
On 2026-08-10		 1.62 1.81 93.25
On 2026-08-12		 90.38
On 2026-08-13		 -3.08 91.03
MTD 93.25
On 2026-08-12		 86.22
On 2026-08-07		 1.32 1.47 92.55
On 2026-08-03		 86.22
On 2026-08-07		 -6.84 90.83
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
RS

Reliance Steel & Aluminum Co.

425.15 -1.96 -0.46 246,177
EAF

GrafTech International Ltd.

7.79 +0.10 +1.30 149,747
CWST

Casella Waste Systems Inc.

91.03 +0.47 +0.52 298,588