Casella Waste Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	104.72	106.80	104.69	105.97	105.97	0.55%	724,457
Dec 19, 2024	106.29	108.19	105.11	105.39	105.39	-0.53%	308,320
Dec 18, 2024	106.66	108.20	105.25	105.95	105.95	-0.52%	457,451
Dec 17, 2024	106.21	107.55	105.30	106.50	106.50	-0.29%	368,207
Dec 16, 2024	105.70	108.83	105.70	106.81	106.81	0.71%	440,951
Dec 13, 2024	108.00	108.61	105.71	106.06	106.06	-1.98%	265,744
Dec 12, 2024	110.13	111.17	108.09	108.20	108.20	-1.73%	230,329
Dec 11, 2024	109.37	111.17	108.95	110.11	110.11	0.94%	298,238
Dec 10, 2024	110.22	110.24	108.45	109.09	109.09	-0.53%	248,719
Dec 9, 2024	111.21	112.13	109.50	109.67	109.67	-1.38%	236,137
Dec 6, 2024	111.48	112.43	110.89	111.21	111.21	0.47%	216,716
Dec 5, 2024	111.65	111.70	110.21	110.69	110.69	-1.28%	241,958
Dec 4, 2024	113.93	114.88	111.96	112.12	112.12	-1.59%	250,951
Dec 3, 2024	114.13	114.46	112.96	113.93	113.93	-	408,435
Dec 2, 2024	113.29	114.64	112.58	113.93	113.93	0.64%	304,808
Nov 29, 2024	113.13	113.52	112.62	113.21	113.21	0.83%	107,742
Nov 27, 2024	111.89	113.17	111.60	112.28	112.28	0.70%	187,316
Nov 26, 2024	112.40	113.38	111.21	111.50	111.50	-1.25%	232,602
Nov 25, 2024	113.25	114.56	112.41	112.91	112.91	0.31%	449,896
Nov 22, 2024	111.60	112.85	111.52	112.56	112.56	1.10%	317,893
Nov 21, 2024	109.25	112.64	109.15	111.33	111.33	2.09%	346,743
Nov 20, 2024	109.16	109.52	107.91	109.05	109.05	-0.28%	279,584
Nov 19, 2024	106.63	109.50	106.63	109.36	109.36	1.25%	289,492
Nov 18, 2024	106.38	108.52	106.20	108.01	108.01	1.37%	290,467
Nov 15, 2024	107.33	107.37	105.75	106.55	106.55	-0.44%	332,308
Nov 14, 2024	109.31	110.25	106.00	107.02	107.02	-2.60%	335,524
Nov 13, 2024	111.01	111.01	107.88	109.88	109.88	2.20%	365,514
Nov 12, 2024	107.49	108.80	107.27	107.51	107.51	-	297,264
Nov 11, 2024	107.49	109.19	107.24	107.51	107.51	0.86%	282,552
Nov 8, 2024	107.26	108.04	106.16	106.59	106.59	0.08%	348,399
Nov 7, 2024	106.41	107.72	106.06	106.50	106.50	-0.38%	327,754
Nov 6, 2024	105.28	107.43	103.99	106.91	106.91	5.00%	468,094
Nov 5, 2024	99.64	101.91	99.45	101.82	101.82	2.38%	345,502
Nov 4, 2024	99.16	100.72	99.16	99.45	99.45	0.11%	345,469
Nov 1, 2024	97.99	100.23	97.96	99.34	99.34	1.49%	303,382
Oct 31, 2024	99.50	101.28	97.80	97.88	97.88	-3.37%	421,386
Oct 30, 2024	102.25	103.07	101.13	101.29	101.29	-1.09%	324,142
Oct 29, 2024	100.39	102.70	100.39	102.41	102.41	1.37%	306,602
Oct 28, 2024	100.51	101.51	100.33	101.03	101.03	1.02%	235,291
Oct 25, 2024	102.39	103.43	99.75	100.01	100.01	-2.10%	201,426
Oct 24, 2024	103.41	103.57	102.14	102.16	102.16	-0.95%	285,523
Oct 23, 2024	102.72	103.39	102.52	103.14	103.14	-	292,613
Oct 22, 2024	103.55	104.11	102.86	103.14	103.14	-0.92%	236,932
Oct 21, 2024	104.47	105.04	103.16	104.10	104.10	0.03%	367,066
Oct 18, 2024	106.12	106.55	103.55	104.07	104.07	-2.10%	404,897
Oct 17, 2024	105.89	106.47	105.32	106.30	106.30	0.64%	331,582
Oct 16, 2024	104.43	105.62	104.30	105.62	105.62	1.67%	532,604
Oct 15, 2024	102.61	104.22	102.61	103.89	103.89	1.68%	415,069
Oct 14, 2024	100.88	102.37	100.88	102.17	102.17	1.15%	364,268
Oct 11, 2024	98.98	101.04	98.81	101.01	101.01	2.01%	415,703
Oct 10, 2024	98.43	99.15	97.84	99.02	99.02	-0.21%	328,532
Oct 9, 2024	98.27	99.95	97.47	99.23	99.23	0.95%	263,711
Oct 8, 2024	98.12	98.79	97.27	98.30	98.30	0.82%	263,349
Oct 7, 2024	98.27	98.27	97.05	97.50	97.50	-1.47%	283,255
Oct 4, 2024	99.97	100.15	98.84	98.95	98.95	-0.30%	202,441
Oct 3, 2024	98.26	99.81	97.79	99.25	99.25	1.01%	273,631
Oct 2, 2024	98.37	98.69	97.77	98.26	98.26	-0.26%	173,260
Oct 1, 2024	99.10	99.48	97.66	98.52	98.52	-0.97%	302,183
Sep 30, 2024	98.06	99.63	97.68	99.49	99.49	1.15%	322,433
Sep 27, 2024	98.42	99.89	98.33	98.36	98.36	0.10%	520,431
Sep 26, 2024	100.38	100.68	98.23	98.26	98.26	-1.75%	327,089
Sep 25, 2024	100.15	100.19	99.35	100.01	100.01	-0.12%	406,706
Sep 24, 2024	99.85	100.66	98.89	100.13	100.13	0.03%	408,099
Sep 23, 2024	100.20	100.90	99.31	100.10	100.10	0.27%	474,409
Sep 20, 2024	101.73	101.74	98.33	99.83	99.83	-1.38%	1,511,270
Sep 19, 2024	102.00	102.02	100.92	101.23	101.23	0.67%	995,870
Sep 18, 2024	101.36	101.94	99.90	100.56	100.56	-5.78%	3,232,289
Sep 17, 2024	108.68	109.09	106.68	106.73	106.73	-1.54%	218,351
Sep 16, 2024	108.38	108.74	107.57	108.40	108.40	0.31%	170,345
Sep 13, 2024	107.35	108.48	106.23	108.06	108.06	1.55%	165,836
Sep 12, 2024	105.05	106.53	103.96	106.41	106.41	1.58%	161,099
Sep 11, 2024	104.56	105.14	102.38	104.75	104.75	-0.42%	192,463
Sep 10, 2024	105.84	106.41	104.10	105.19	105.19	-0.17%	322,197
Sep 9, 2024	104.40	105.85	103.57	105.37	105.37	1.76%	205,187
Sep 6, 2024	104.98	105.43	103.08	103.55	103.55	-1.10%	216,898
Sep 5, 2024	105.20	105.20	103.42	104.70	104.70	-0.51%	159,782
Sep 4, 2024	104.75	105.43	104.35	105.24	105.24	0.47%	153,859
Sep 3, 2024	107.63	107.63	104.40	104.75	104.75	-2.88%	236,210
Aug 30, 2024	107.07	108.04	106.22	107.86	107.86	1.08%	128,083
Aug 29, 2024	107.11	107.99	106.33	106.71	106.71	-0.11%	165,914
Aug 28, 2024	105.94	107.20	105.94	106.83	106.83	0.90%	113,824
Aug 27, 2024	107.30	107.68	105.82	105.88	105.88	-1.58%	160,798
Aug 26, 2024	107.95	108.62	107.12	107.58	107.58	0.45%	233,993
Aug 23, 2024	105.88	107.37	105.24	107.10	107.10	1.76%	237,577
Aug 22, 2024	105.86	106.19	105.08	105.25	105.25	-0.35%	182,934
Aug 21, 2024	106.69	106.69	104.72	105.62	105.62	-0.37%	247,283
Aug 20, 2024	105.91	106.22	104.80	106.01	106.01	0.16%	195,002
Aug 19, 2024	104.91	105.87	104.23	105.84	105.84	0.68%	140,783
Aug 16, 2024	105.10	105.94	104.77	105.12	105.12	-0.25%	119,810
Aug 15, 2024	104.95	106.25	104.17	105.38	105.38	1.75%	180,131
Aug 14, 2024	103.81	103.97	102.96	103.57	103.57	0.15%	172,639
Aug 13, 2024	103.26	103.79	102.15	103.42	103.42	1.11%	189,569
Aug 12, 2024	103.00	103.22	101.90	102.28	102.28	-0.91%	216,369
Aug 9, 2024	104.07	104.07	102.73	103.22	103.22	-0.62%	183,608
Aug 8, 2024	103.80	104.87	102.88	103.86	103.86	0.85%	191,963
Aug 7, 2024	102.30	104.71	102.02	102.98	102.98	0.98%	268,023
Aug 6, 2024	101.69	104.36	100.93	101.98	101.98	0.15%	331,200
Aug 5, 2024	105.10	105.39	100.99	101.83	101.83	-3.44%	472,312
Aug 2, 2024	96.07	105.53	91.01	105.46	105.46	3.10%	680,159
Aug 1, 2024	103.11	104.03	100.22	102.29	102.29	-1.23%	602,829