Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| CWST Historical Stock Prices |
| Preferred Stock Newsletter |
| CWST Options Chain |
| Stock Message Boards |
Casella Waste Systems (CWST) has the following price history information. Looking back at CWST historical stock prices for the last five trading days, on April 12, 2024, CWST opened at $96.56, traded as high as $97.34 and as low as $94.04, and closed at $95.24. Trading volume was a total of 371.00K shares. On April 15, 2024, CWST opened at $95.55, traded as high as $95.87 and as low as $94.45, and closed at $95.64. Trading volume was a total of 279.30K shares. On April 16, 2024, CWST opened at $95.64, traded as high as $96.17 and as low as $94.21, and closed at $94.31. Trading volume was a total of 238.00K shares. On April 17, 2024, CWST opened at $94.95, traded as high as $94.95 and as low as $92.40, and closed at $92.45. Trading volume was a total of 339.30K shares. On April 18, 2024, CWST opened at $92.52, traded as high as $93.04 and as low as $92.07, and closed at $92.37. Trading volume was a total of 232.70K shares.
CWST Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Casella Waste Systems shares, starting with a $10,000 purchase of CWST, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/18/2024 | |
| Start price/share: | $5.07 | |
| End price/share: | $92.37 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 1,721.89% | |
| Average Annual Total Return: | 33.69% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $182,240.02 | |
| Years: | 10.00 | |
 | |||||
| CWST Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $96.56 | $97.34 | $94.04 | $95.24 | 371.00K |
| 04/15/2024 | $95.55 | $95.87 | $94.45 | $95.64 | 279.30K |
| 04/16/2024 | $95.64 | $96.17 | $94.21 | $94.31 | 238.00K |
| 04/17/2024 | $94.95 | $94.95 | $92.40 | $92.45 | 339.30K |
| 04/18/2024 | $92.52 | $93.04 | $92.07 | $92.37 | 232.70K |
|
| About Casella Waste Systems |
| Casella Waste Systems is a solid waste services company. Co. provides resource management capabilities and services, primarily in the areas of solid waste collection and disposal, transfer, recycling and organics services. Co. manages its solid waste operations, which include a range of solid waste services through two regional operating segments, Eastern and Western regions. Co. organizes its solid waste services around smaller areas that Co. refers to as wastesheds. A wasteshed is an area that comprises the cycle of activities in the solid waste services process, from collection to transfer operations and recycling to disposal in landfills. |
| CWST Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $95.24 |
| 04/15/2024 | $95.64 |
| 04/16/2024 | $94.31 |
| 04/17/2024 | $92.45 |
| 04/18/2024 | $92.37 |
| Industrials Historical Prices |
| CWST is categorized under the Industrials sector; below are some other companies in the same sector:
CYRX Historical Stock Prices Also explore: CWST shares outstanding history
|
Free CWST Email Alerts:
CWST Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.