NASDAQ:CWST | Historical Stock Price | CASELLA WASTE SYSTEMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-10-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.82$2.23$6.07$16.56$45.16$123.131997-10-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.03$46.03194,600——
2019-12-30$45.99$45.99127,400——
2019-12-27$45.84$45.84142,100——
2019-12-26$45.69$45.69162,800——
2019-12-24$45.72$45.7272,800——
2019-12-23$45.02$45.02192,400——
2019-12-20$45.70$45.70416,900——
2019-12-19$45.37$45.37207,600——
2019-12-18$45.89$45.89246,900——
2019-12-17$46.26$46.26138,700——
2019-12-16$46.53$46.53209,100——
2019-12-13$46.45$46.45194,400——
2019-12-12$46.55$46.55195,500——
2019-12-11$47.53$47.5395,400——
2019-12-10$47.25$47.25166,400——
2019-12-09$47.14$47.1495,700——
2019-12-06$47.26$47.26147,800——
2019-12-05$46.84$46.84147,200——
2019-12-04$46.55$46.55224,400——
2019-12-03$46.20$46.20111,300——
2019-12-02$45.88$45.88183,700——
2019-11-29$46.71$46.7167,900——
2019-11-27$46.72$46.72141,700——
2019-11-26$46.34$46.34198,100——
2019-11-25$44.96$44.96223,200——
2019-11-22$44.19$44.19159,100——
2019-11-21$43.64$43.64236,700——
2019-11-20$44.02$44.02613,900——
2019-11-19$42.45$42.45155,400——
2019-11-18$42.02$42.02124,000——
2019-11-15$41.84$41.84165,100——
2019-11-14$42.27$42.2788,900——
2019-11-13$42.14$42.14124,500——
2019-11-12$41.33$41.33124,200——
2019-11-11$41.26$41.26198,900——
2019-11-08$42.21$42.21146,700——
2019-11-07$41.63$41.63218,500——
2019-11-06$42.53$42.53150,400——
2019-11-05$42.06$42.06256,300——
2019-11-04$42.29$42.29324,300——
2019-11-01$42.19$42.19652,600——
2019-10-31$43.59$43.59388,800——
2019-10-30$42.59$42.59142,100——
2019-10-29$42.81$42.81184,400——
2019-10-28$41.77$41.77186,300——
2019-10-25$41.89$41.89191,900——
2019-10-24$41.03$41.03202,000——
2019-10-23$41.08$41.08261,100——
2019-10-22$43.00$43.00307,700——
2019-10-21$43.00$43.00241,600——
2019-10-18$43.88$43.88186,000——
2019-10-17$43.01$43.01190,800——
2019-10-16$42.22$42.22173,900——
2019-10-15$42.36$42.36310,900——
2019-10-14$42.31$42.31283,700——
2019-10-11$43.03$43.03350,300——
2019-10-10$43.80$43.80770,500——
2019-10-09$43.51$43.51187,700——
2019-10-08$43.90$43.90263,500——
2019-10-07$44.43$44.43129,300——
2019-10-04$44.54$44.54165,300——
2019-10-03$44.00$44.00268,900——
2019-10-02$43.17$43.17287,700——
2019-10-01$43.42$43.42251,000——
2019-09-30$42.94$42.94423,700——
2019-09-27$43.21$43.21227,500——
2019-09-26$43.71$43.71175,800——
2019-09-25$44.10$44.10713,700——
2019-09-24$44.74$44.74316,000——
2019-09-23$45.07$45.07374,100——
2019-09-20$44.92$44.921,012,900——
2019-09-19$41.81$41.81288,500——
2019-09-18$41.90$41.90355,900——
2019-09-17$42.14$42.14161,200——
2019-09-16$41.34$41.34229,200——
2019-09-13$40.82$40.82302,300——
2019-09-12$41.18$41.18537,100——
2019-09-11$39.92$39.92411,600——
2019-09-10$39.08$39.08591,500——
2019-09-09$41.34$41.34418,700——
2019-09-06$43.47$43.47244,600——
2019-09-05$44.05$44.05359,500——
2019-09-04$45.49$45.49207,000——
2019-09-03$45.09$45.09144,800——
2019-08-30$45.50$45.50339,700——
2019-08-29$45.93$45.93196,400——
2019-08-28$46.36$46.36367,500——
2019-08-27$45.10$45.10283,500——
2019-08-26$45.12$45.12182,200——
2019-08-23$44.21$44.21237,300——
2019-08-22$45.81$45.81297,500——
2019-08-21$45.12$45.12247,500——
2019-08-20$44.34$44.34213,700——
2019-08-19$45.50$45.50211,700——
2019-08-16$45.55$45.55224,500——
2019-08-15$45.19$45.19311,100——
2019-08-14$45.03$45.03231,700——
2019-08-13$45.75$45.75287,100——
2019-08-12$45.20$45.20219,700——
2019-08-09$45.70$45.70302,700——
2019-08-08$45.97$45.97643,300——
2019-08-07$46.17$46.17381,400——
2019-08-06$44.85$44.85433,200——
2019-08-05$44.48$44.48627,200——
2019-08-02$45.26$45.26803,100——
2019-08-01$42.86$42.86318,500——
2019-07-31$43.60$43.60372,900——
2019-07-30$43.80$43.80179,000——
2019-07-29$43.15$43.15461,800——
2019-07-26$43.42$43.42370,500——
2019-07-25$42.32$42.32223,700——
2019-07-24$42.05$42.05287,900——
2019-07-23$41.67$41.67337,500——
2019-07-22$42.08$42.08420,200——
2019-07-19$42.15$42.15266,800——
2019-07-18$42.80$42.80423,500——
2019-07-17$42.77$42.77187,400——
2019-07-16$42.01$42.01194,500——
2019-07-15$41.10$41.10315,300——
2019-07-12$40.85$40.85149,000——
2019-07-11$40.36$40.36170,400——
2019-07-10$40.55$40.55124,700——
2019-07-09$40.62$40.62222,500——
2019-07-08$40.46$40.46236,800——
2019-07-05$41.23$41.23219,400——
2019-07-03$41.05$41.0583,200——
2019-07-02$41.18$41.18160,300——
2019-07-01$40.68$40.68478,200——
2019-06-28$39.63$39.631,675,500——
2019-06-27$39.09$39.09143,800——
2019-06-26$38.68$38.68337,900——
2019-06-25$39.78$39.78381,300——
2019-06-24$40.52$40.52256,100——
2019-06-21$40.37$40.37189,300——
2019-06-20$41.11$41.11392,900——
2019-06-19$40.88$40.88310,300——
2019-06-18$40.72$40.72438,100——
2019-06-17$39.52$39.52159,000——
2019-06-14$39.34$39.34169,400——
2019-06-13$38.73$38.73136,200——
2019-06-12$38.61$38.61141,800——
2019-06-11$38.71$38.71207,700——
2019-06-10$38.72$38.72127,500——
2019-06-07$39.43$39.43106,900——
2019-06-06$39.58$39.58294,800——
2019-06-05$39.64$39.64235,300——
2019-06-04$39.26$39.26160,900——
2019-06-03$38.94$38.94237,800——
2019-05-31$38.72$38.72136,900——
2019-05-30$38.33$38.33157,600——
2019-05-29$37.88$37.88170,700——
2019-05-28$38.39$38.39213,100——
2019-05-24$38.82$38.82238,500——
2019-05-23$38.72$38.72152,900——
2019-05-22$38.90$38.90405,500——
2019-05-21$38.42$38.42422,100——
2019-05-20$39.25$39.25163,200——
2019-05-17$39.07$39.07225,100——
2019-05-16$38.57$38.57282,300——
2019-05-15$38.29$38.29131,300——
2019-05-14$37.98$37.98168,100——
2019-05-13$37.70$37.70149,100——
2019-05-10$38.15$38.15293,200——
2019-05-09$37.46$37.46248,200——
2019-05-08$36.91$36.91128,000——
2019-05-07$37.53$37.53183,400——
2019-05-06$38.13$38.13276,800——
2019-05-03$37.42$37.42437,600——
2019-05-02$37.74$37.74231,500——
2019-05-01$37.36$37.36654,600——
2019-04-30$37.32$37.32277,600——
2019-04-29$37.19$37.19192,900——
2019-04-26$36.88$36.88122,700——
2019-04-25$36.81$36.81152,500——
2019-04-24$36.42$36.42231,500——
2019-04-23$35.94$35.94314,400——
2019-04-22$35.54$35.54228,100——
2019-04-18$35.23$35.23145,400——
2019-04-17$34.86$34.86192,100——
2019-04-16$34.30$34.30229,000——
2019-04-15$33.45$33.45172,100——
2019-04-12$32.78$32.78206,700——
2019-04-11$33.29$33.29412,800——
2019-04-10$34.78$34.78181,400——
2019-04-09$34.00$34.00167,200——
2019-04-08$34.00$34.00287,400——
2019-04-05$33.48$33.48213,000——
2019-04-04$33.45$33.45203,200——
2019-04-03$34.01$34.01270,100——
2019-04-02$34.22$34.22173,800——
2019-04-01$34.85$34.85392,800——
2019-03-29$35.56$35.56504,200——
2019-03-28$35.23$35.23362,100——
2019-03-27$34.81$34.81480,400——
2019-03-26$36.74$36.74233,200——
2019-03-25$35.34$35.34182,800——
2019-03-22$34.90$34.90186,000——
2019-03-21$35.14$35.14150,400——
2019-03-20$35.00$35.00364,600——
2019-03-19$35.09$35.09196,700——
2019-03-18$34.95$34.95179,300——
2019-03-15$34.10$34.10714,600——
2019-03-14$34.21$34.21154,500——
2019-03-13$34.16$34.16123,100——
2019-03-12$34.49$34.49179,500——
2019-03-11$34.49$34.49132,200——
2019-03-08$33.84$33.84215,800——
2019-03-07$34.81$34.81159,600——
2019-03-06$34.60$34.60403,100——
2019-03-05$33.61$33.61272,400——
2019-03-04$34.70$34.70291,700——
2019-03-01$35.79$35.79392,100——
2019-02-28$35.28$35.28329,500——
2019-02-27$35.90$35.90252,600——
2019-02-26$34.79$34.79750,200——
2019-02-25$35.79$35.79565,200——
2019-02-22$35.18$35.18641,400——
2019-02-21$33.55$33.55868,700——
2019-02-20$35.04$35.04267,400——
2019-02-19$35.28$35.28251,500——
2019-02-15$35.03$35.03282,000——
2019-02-14$34.18$34.18201,100——
2019-02-13$33.78$33.78381,900——
2019-02-12$33.77$33.77448,800——
2019-02-11$32.03$32.03432,300——
2019-02-08$31.56$31.56315,500——
2019-02-07$31.05$31.05353,300——
2019-02-06$31.09$31.09144,500——
2019-02-05$30.79$30.79214,900——
2019-02-04$30.81$30.81205,100——
2019-02-01$30.08$30.08470,700——
2019-01-31$30.12$30.12378,300——
2019-01-30$30.03$30.03284,200——
2019-01-29$30.04$30.04358,900——
2019-01-28$30.59$30.59260,500——
2019-01-25$30.41$30.41280,100——
2019-01-24$29.47$29.47312,200——
2019-01-23$29.84$29.841,247,100——
2019-01-22$30.98$30.98179,500——
2019-01-18$31.73$31.73170,900——
2019-01-17$30.83$30.83181,500——
2019-01-16$30.20$30.20149,000——
2019-01-15$30.64$30.64237,600——
2019-01-14$30.73$30.73254,000——
2019-01-11$30.25$30.25150,400——
2019-01-10$30.06$30.06147,200——
2019-01-09$29.18$29.18218,000——
2019-01-08$28.79$28.79249,000——
2019-01-07$27.80$27.80238,300——
2019-01-04$27.85$27.85184,700——
2019-01-03$27.38$27.38165,400——
2019-01-02$27.80$27.80196,900——