Casella Waste Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	103.21	105.03	102.37	103.56	103.56	0.90%	474,163
Jul 30, 2024	102.95	105.64	102.17	102.64	102.64	0.23%	641,919
Jul 29, 2024	102.58	103.29	101.69	102.40	102.40	0.47%	623,313
Jul 26, 2024	103.01	103.24	101.50	101.92	101.92	0.15%	431,447
Jul 25, 2024	105.72	106.25	101.70	101.77	101.77	-3.51%	448,590
Jul 24, 2024	105.63	107.41	105.07	105.47	105.47	-0.25%	345,432
Jul 23, 2024	107.60	108.07	105.54	105.73	105.73	-1.85%	385,389
Jul 22, 2024	106.52	108.59	105.66	107.72	107.72	1.44%	311,575
Jul 19, 2024	106.47	107.37	105.12	106.19	106.19	-0.18%	179,897
Jul 18, 2024	106.64	107.43	106.04	106.38	106.38	-0.36%	310,272
Jul 17, 2024	105.04	107.78	104.63	106.76	106.76	1.31%	635,480
Jul 16, 2024	105.98	107.19	105.21	105.38	105.38	0.11%	610,440
Jul 15, 2024	103.36	106.07	103.16	105.26	105.26	2.20%	511,126
Jul 12, 2024	102.79	103.21	101.46	102.99	102.99	1.32%	368,343
Jul 11, 2024	103.59	104.78	101.17	101.65	101.65	0.01%	463,047
Jul 10, 2024	100.11	102.00	98.91	101.64	101.64	1.35%	275,433
Jul 9, 2024	100.44	101.04	99.61	100.29	100.29	0.23%	279,318
Jul 8, 2024	98.37	100.16	98.10	100.06	100.06	2.18%	304,513
Jul 5, 2024	97.69	98.37	96.74	97.93	97.93	-0.06%	137,739
Jul 3, 2024	97.37	98.47	96.87	97.99	97.99	1.17%	85,090
Jul 2, 2024	96.96	97.10	95.88	96.86	96.86	0.28%	224,069
Jul 1, 2024	99.51	100.06	95.64	96.59	96.59	-2.65%	333,683
Jun 28, 2024	100.11	100.97	99.05	99.22	99.22	-0.57%	731,499
Jun 27, 2024	99.04	99.87	98.44	99.79	99.79	1.37%	228,992
Jun 26, 2024	99.01	99.74	98.05	98.44	98.44	-0.90%	345,766
Jun 25, 2024	100.01	100.51	98.90	99.33	99.33	-0.70%	254,895
Jun 24, 2024	98.45	100.51	98.27	100.03	100.03	1.86%	269,000
Jun 21, 2024	98.08	98.53	97.45	98.20	98.20	-0.13%	500,475
Jun 20, 2024	98.83	99.69	97.55	98.33	98.33	-1.17%	262,527
Jun 18, 2024	98.91	100.30	98.24	99.49	99.49	0.91%	341,517
Jun 17, 2024	96.05	98.93	95.89	98.59	98.59	2.29%	258,720
Jun 14, 2024	96.06	96.87	95.48	96.38	96.38	-0.56%	200,968
Jun 13, 2024	96.57	97.37	95.90	96.92	96.92	-0.23%	137,758
Jun 12, 2024	96.61	97.89	96.38	97.14	97.14	2.19%	308,881
Jun 11, 2024	95.34	96.09	94.75	95.06	95.06	-0.94%	189,936
Jun 10, 2024	95.08	96.47	95.08	95.96	95.96	0.63%	158,132
Jun 7, 2024	96.12	96.42	95.06	95.36	95.36	-1.15%	188,898
Jun 6, 2024	98.37	99.04	95.87	96.47	96.47	-1.89%	331,959
Jun 5, 2024	97.76	100.00	96.54	98.33	98.33	0.87%	344,844
Jun 4, 2024	98.64	99.26	97.09	97.48	97.48	-1.46%	402,620
Jun 3, 2024	101.90	101.99	97.74	98.92	98.92	-1.66%	425,606
May 31, 2024	99.43	100.74	98.31	100.59	100.59	1.35%	302,200
May 30, 2024	98.47	99.53	98.28	99.25	99.25	1.16%	201,642
May 29, 2024	98.48	99.03	97.53	98.11	98.11	-1.33%	321,063
May 28, 2024	99.99	99.99	98.68	99.43	99.43	-0.32%	320,686
May 24, 2024	98.01	99.75	97.27	99.75	99.75	1.93%	144,590
May 23, 2024	98.81	99.61	97.19	97.86	97.86	-1.02%	270,093
May 22, 2024	98.53	99.08	97.84	98.87	98.87	0.06%	271,980
May 21, 2024	99.98	100.42	98.35	98.81	98.81	-1.45%	296,859
May 20, 2024	98.33	100.28	98.00	100.26	100.26	1.74%	210,153
May 17, 2024	97.66	98.68	97.19	98.55	98.55	0.95%	130,806
May 16, 2024	97.86	98.35	96.90	97.62	97.62	0.01%	137,196
May 15, 2024	98.40	98.64	96.03	97.61	97.61	-0.02%	226,861
May 14, 2024	97.34	98.45	96.66	97.63	97.63	1.20%	218,421