Casella Waste Systems, Inc. - Price History
Monthly price history for CWST (Casella Waste Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $95.04 | $95.04 |
| March 2024 | $98.87 | $98.87 |
| February 2024 | $90.10 | $90.10 |
| January 2024 | $85.34 | $85.34 |
| December 2023 | $85.46 | $85.46 |
| November 2023 | $80.88 | $80.88 |
| October 2023 | $75.45 | $75.45 |
| September 2023 | $76.30 | $76.30 |
| August 2023 | $78.77 | $78.77 |
| July 2023 | $80.69 | $80.69 |
| June 2023 | $90.45 | $90.45 |
| May 2023 | $90.16 | $90.16 |
| April 2023 | $89 | $89 |
| March 2023 | $82.66 | $82.66 |
| February 2023 | $77.82 | $77.82 |
| January 2023 | $80.12 | $80.12 |
| December 2022 | $79.31 | $79.31 |
| November 2022 | $86.09 | $86.09 |
| October 2022 | $81.81 | $81.81 |
| September 2022 | $76.39 | $76.39 |
| August 2022 | $81.93 | $81.93 |
| July 2022 | $80.95 | $80.95 |
| June 2022 | $72.68 | $72.68 |
| May 2022 | $71.58 | $71.58 |
| April 2022 | $82.24 | $82.24 |
| March 2022 | $87.65 | $87.65 |
| February 2022 | $75.40 | $75.40 |
| January 2022 | $75.98 | $75.98 |
| December 2021 | $85.42 | $85.42 |
| November 2021 | $84.78 | $84.78 |
| October 2021 | $86.72 | $86.72 |
| September 2021 | $75.94 | $75.94 |
| August 2021 | $73.99 | $73.99 |
| July 2021 | $68.78 | $68.78 |
| June 2021 | $63.43 | $63.43 |
| May 2021 | $67.43 | $67.43 |
| April 2021 | $67.11 | $67.11 |
| March 2021 | $63.57 | $63.57 |
| February 2021 | $57.92 | $57.92 |
| January 2021 | $57.24 | $57.24 |
| December 2020 | $61.95 | $61.95 |
| November 2020 | $60.18 | $60.18 |
| October 2020 | $53.99 | $53.99 |
| September 2020 | $55.85 | $55.85 |
| August 2020 | $56.15 | $56.15 |
| July 2020 | $55.41 | $55.41 |
| June 2020 | $52.12 | $52.12 |
| May 2020 | $50.95 | $50.95 |
| April 2020 | $46.38 | $46.38 |
| March 2020 | $39.06 | $39.06 |
| February 2020 | $48.45 | $48.45 |
| January 2020 | $51.19 | $51.19 |
| December 2019 | $46.03 | $46.03 |
| November 2019 | $46.71 | $46.71 |
| October 2019 | $43.59 | $43.59 |
| September 2019 | $42.94 | $42.94 |
| August 2019 | $45.50 | $45.50 |
| July 2019 | $43.60 | $43.60 |
| June 2019 | $39.63 | $39.63 |
| May 2019 | $38.72 | $38.72 |
| April 2019 | $37.32 | $37.32 |
| March 2019 | $35.56 | $35.56 |
| February 2019 | $35.28 | $35.28 |
| January 2019 | $30.12 | $30.12 |
| December 2018 | $28.49 | $28.49 |
| November 2018 | $32.65 | $32.65 |
| October 2018 | $32.56 | $32.56 |
| September 2018 | $31.06 | $31.06 |
| August 2018 | $28.38 | $28.38 |
| July 2018 | $27.56 | $27.56 |
| June 2018 | $25.61 | $25.61 |
| May 2018 | $23.58 | $23.58 |
| April 2018 | $24.51 | $24.51 |
| March 2018 | $23.38 | $23.38 |
| February 2018 | $25.42 | $25.42 |
| January 2018 | $25.58 | $25.58 |
| December 2017 | $23.02 | $23.02 |
| November 2017 | $21.32 | $21.32 |
| October 2017 | $18.46 | $18.46 |
| September 2017 | $18.80 | $18.80 |
| August 2017 | $16.81 | $16.81 |
| July 2017 | $16.78 | $16.78 |
| June 2017 | $16.41 | $16.41 |
| May 2017 | $14.02 | $14.02 |
| April 2017 | $15.05 | $15.05 |
| March 2017 | $14.11 | $14.11 |
| February 2017 | $11.68 | $11.68 |
| January 2017 | $11.56 | $11.56 |
| December 2016 | $12.41 | $12.41 |
| November 2016 | $12.66 | $12.66 |
| October 2016 | $11.20 | $11.20 |
| September 2016 | $10.30 | $10.30 |
| August 2016 | $9.09 | $9.09 |
| July 2016 | $9.36 | $9.36 |
| June 2016 | $7.85 | $7.85 |
| May 2016 | $7.18 | $7.18 |
| April 2016 | $7.16 | $7.16 |
| March 2016 | $6.70 | $6.70 |
| February 2016 | $5.93 | $5.93 |
| January 2016 | $5.95 | $5.95 |
| December 2015 | $5.98 | $5.98 |
| November 2015 | $6.78 | $6.78 |
| October 2015 | $6.07 | $6.07 |
| September 2015 | $5.80 | $5.80 |
| August 2015 | $6.16 | $6.16 |
| July 2015 | $6.35 | $6.35 |
| June 2015 | $5.61 | $5.61 |
| May 2015 | $5.50 | $5.50 |
| April 2015 | $5.48 | $5.48 |
| March 2015 | $5.50 | $5.50 |
| February 2015 | $4.40 | $4.40 |
| January 2015 | $3.81 | $3.81 |
| December 2014 | $4.04 | $4.04 |
| November 2014 | $3.94 | $3.94 |
| October 2014 | $4.50 | $4.50 |
| September 2014 | $3.85 | $3.85 |
| August 2014 | $4.46 | $4.46 |
| July 2014 | $4.72 | $4.72 |
| June 2014 | $5.01 | $5.01 |
| May 2014 | $5.50 | $5.50 |
| April 2014 | $5.10 | $5.10 |
| March 2014 | $5.11 | $5.11 |
| February 2014 | $5.36 | $5.36 |
| January 2014 | $5.13 | $5.13 |
| December 2013 | $5.80 | $5.80 |
| November 2013 | $5.97 | $5.97 |
| October 2013 | $5.91 | $5.91 |
| September 2013 | $5.75 | $5.75 |
| August 2013 | $5.27 | $5.27 |
| July 2013 | $4.77 | $4.77 |
| June 2013 | $4.31 | $4.31 |
| May 2013 | $4.01 | $4.01 |
| April 2013 | $4.36 | $4.36 |
| March 2013 | $4.37 | $4.37 |
| February 2013 | $4.68 | $4.68 |
| January 2013 | $4.54 | $4.54 |
| December 2012 | $4.38 | $4.38 |
| November 2012 | $4.42 | $4.42 |
| October 2012 | $4.58 | $4.58 |
| September 2012 | $4.27 | $4.27 |
| August 2012 | $4.81 | $4.81 |
| July 2012 | $5.05 | $5.05 |
| June 2012 | $5.85 | $5.85 |
| May 2012 | $5.06 | $5.06 |
| April 2012 | $6.03 | $6.03 |
| March 2012 | $6.23 | $6.23 |
| February 2012 | $6.55 | $6.55 |
| January 2012 | $6.86 | $6.86 |
| December 2011 | $6.40 | $6.40 |
| November 2011 | $6.22 | $6.22 |
| October 2011 | $6.28 | $6.28 |
| September 2011 | $5.26 | $5.26 |
| August 2011 | $5.74 | $5.74 |
| July 2011 | $6.29 | $6.29 |
| June 2011 | $6.10 | $6.10 |
| May 2011 | $6.30 | $6.30 |
| April 2011 | $6.76 | $6.76 |
| March 2011 | $7.17 | $7.17 |
| February 2011 | $7.33 | $7.33 |
| January 2011 | $8.02 | $8.02 |
| December 2010 | $7.09 | $7.09 |
| November 2010 | $4.56 | $4.56 |
| October 2010 | $4.93 | $4.93 |
| September 2010 | $4.20 | $4.20 |
| August 2010 | $4.44 | $4.44 |
| July 2010 | $3.99 | $3.99 |
| June 2010 | $3.82 | $3.82 |
| May 2010 | $4.49 | $4.49 |
| April 2010 | $5.16 | $5.16 |
| March 2010 | $5.02 | $5.02 |
| February 2010 | $4.53 | $4.53 |
| January 2010 | $4.35 | $4.35 |
| December 2009 | $4.02 | $4.02 |
| November 2009 | $4.14 | $4.14 |
| October 2009 | $2.79 | $2.79 |
| September 2009 | $2.94 | $2.94 |
| August 2009 | $2.68 | $2.68 |
| July 2009 | $2.76 | $2.76 |
| June 2009 | $1.99 | $1.99 |
| May 2009 | $2.50 | $2.50 |
| April 2009 | $2.06 | $2.06 |
| March 2009 | $1.71 | $1.71 |
| February 2009 | $2.10 | $2.10 |
| January 2009 | $2.76 | $2.76 |
| December 2008 | $4.08 | $4.08 |
| November 2008 | $5.01 | $5.01 |
| October 2008 | $5.04 | $5.04 |
| September 2008 | $11.74 | $11.74 |
| August 2008 | $13.31 | $13.31 |
| July 2008 | $12.92 | $12.92 |
| June 2008 | $12.19 | $12.19 |
| May 2008 | $11.16 | $11.16 |
| April 2008 | $10.66 | $10.66 |
| March 2008 | $10.93 | $10.93 |
| February 2008 | $9.89 | $9.89 |
| January 2008 | $12.13 | $12.13 |
| December 2007 | $13.04 | $13.04 |
| November 2007 | $14.97 | $14.97 |
| October 2007 | $14.73 | $14.73 |
| September 2007 | $12.54 | $12.54 |
| August 2007 | $11.17 | $11.17 |
| July 2007 | $11.13 | $11.13 |
| June 2007 | $10.78 | $10.78 |
| May 2007 | $10.72 | $10.72 |
| April 2007 | $9.30 | $9.30 |
| March 2007 | $9.76 | $9.76 |
| February 2007 | $11.81 | $11.81 |
| January 2007 | $12.50 | $12.50 |
| December 2006 | $12.23 | $12.23 |
| November 2006 | $10.91 | $10.91 |
| October 2006 | $11.34 | $11.34 |
| September 2006 | $10.34 | $10.34 |
| August 2006 | $11.77 | $11.77 |
| July 2006 | $11.69 | $11.69 |
| June 2006 | $13.09 | $13.09 |
| May 2006 | $15.60 | $15.60 |
| April 2006 | $15.55 | $15.55 |
| March 2006 | $14.21 | $14.21 |
| February 2006 | $14.15 | $14.15 |
| January 2006 | $13.36 | $13.36 |
| December 2005 | $12.79 | $12.79 |
| November 2005 | $12.24 | $12.24 |
| October 2005 | $12.72 | $12.72 |
| September 2005 | $13.13 | $13.13 |
| August 2005 | $13.24 | $13.24 |
| July 2005 | $13.51 | $13.51 |
| June 2005 | $12 | $12 |
| May 2005 | $11.41 | $11.41 |
| April 2005 | $11.79 | $11.79 |
| March 2005 | $13.23 | $13.23 |
| February 2005 | $14.95 | $14.95 |
| January 2005 | $14.23 | $14.23 |
| December 2004 | $14.64 | $14.64 |
| November 2004 | $15.11 | $15.11 |
| October 2004 | $12.42 | $12.42 |
| September 2004 | $11.84 | $11.84 |
| August 2004 | $11.49 | $11.49 |
| July 2004 | $12.21 | $12.21 |
| June 2004 | $13.15 | $13.15 |
| May 2004 | $13.98 | $13.98 |
| April 2004 | $14.50 | $14.50 |
| March 2004 | $14.54 | $14.54 |
| February 2004 | $13.03 | $13.03 |
| January 2004 | $14.10 | $14.10 |
| December 2003 | $13.69 | $13.69 |
| November 2003 | $13.40 | $13.40 |
| October 2003 | $12.60 | $12.60 |
| September 2003 | $12.50 | $12.50 |
| August 2003 | $12.15 | $12.15 |
| July 2003 | $11.60 | $11.60 |
| June 2003 | $8.91 | $8.91 |
| May 2003 | $8.85 | $8.85 |
| April 2003 | $8.53 | $8.53 |
| March 2003 | $8.25 | $8.25 |
| February 2003 | $7.29 | $7.29 |
| January 2003 | $8.90 | $8.90 |
| December 2002 | $8.89 | $8.89 |
| November 2002 | $7.24 | $7.24 |
| October 2002 | $5.36 | $5.36 |
| September 2002 | $6.43 | $6.43 |
| August 2002 | $8.22 | $8.22 |
| July 2002 | $8.65 | $8.65 |
| June 2002 | $12.01 | $12.01 |
| May 2002 | $11.55 | $11.55 |
| April 2002 | $12.35 | $12.35 |
| March 2002 | $11.92 | $11.92 |
| February 2002 | $12.55 | $12.55 |
| January 2002 | $13.58 | $13.58 |
| December 2001 | $14.81 | $14.81 |
| November 2001 | $12.78 | $12.78 |
| October 2001 | $11.69 | $11.69 |
| September 2001 | $11.13 | $11.13 |
| August 2001 | $11.64 | $11.64 |
| July 2001 | $13.70 | $13.70 |
| June 2001 | $12.50 | $12.50 |
| May 2001 | $9.68 | $9.68 |
| April 2001 | $9.10 | $9.10 |
| March 2001 | $8.94 | $8.94 |
| February 2001 | $6.12 | $6.12 |
| January 2001 | $7.53 | $7.53 |
| December 2000 | $8.69 | $8.69 |
| November 2000 | $3.81 | $3.81 |
| October 2000 | $8.69 | $8.69 |
| September 2000 | $10.12 | $10.12 |
| August 2000 | $9.81 | $9.81 |
| July 2000 | $11.12 | $11.12 |
| June 2000 | $10.75 | $10.75 |
| May 2000 | $12.94 | $12.94 |
| April 2000 | $7.44 | $7.44 |
| March 2000 | $7.50 | $7.50 |
| February 2000 | $6.84 | $6.84 |
| January 2000 | $15.06 | $15.06 |
| December 1999 | $18.88 | $18.88 |
| November 1999 | $16.44 | $16.44 |
| October 1999 | $13.44 | $13.44 |
| September 1999 | $16.69 | $16.69 |
| August 1999 | $17 | $17 |
| July 1999 | $26.62 | $26.62 |
| June 1999 | $26 | $26 |
| May 1999 | $19.69 | $19.69 |
| April 1999 | $25 | $25 |
| March 1999 | $22.56 | $22.56 |
| February 1999 | $21 | $21 |
| January 1999 | $25.88 | $25.88 |
| December 1998 | $37.12 | $37.12 |
| November 1998 | $31.25 | $31.25 |
| October 1998 | $29.50 | $29.50 |
| September 1998 | $34 | $34 |
| August 1998 | $25.12 | $25.12 |
| July 1998 | $29.38 | $29.38 |
| June 1998 | $27 | $27 |
| May 1998 | $26.62 | $26.62 |
| April 1998 | $31.12 | $31.12 |
| March 1998 | $26.44 | $26.44 |
| February 1998 | $24.38 | $24.38 |
| January 1998 | $24.75 | $24.75 |
| December 1997 | $26.38 | $26.38 |
| November 1997 | $20.25 | $20.25 |
| October 1997 | $22.12 | $22.12 |
CWST
Price: $90.06
52 week price:
Earnings Per Share: 0.45 USD
P/E Ratio: 132.18
Exchange: NMS
Sector: Industrials
Industry: Waste Management
Volume: 247500
Ebitda: 37.8 millionMarket Capitalization: 5.5 billion