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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$61.95$61.95263,300——
2020-12-30$61.05$61.05162,600——
2020-12-29$61.35$61.35214,000——
2020-12-28$61.91$61.91191,600——
2020-12-24$61.57$61.5792,800——
2020-12-23$61.66$61.66233,500——
2020-12-22$62.29$62.29314,500——
2020-12-21$61.86$61.86274,300——
2020-12-18$62.82$62.821,070,900——
2020-12-17$61.78$61.78241,200——
2020-12-16$61.90$61.90285,400——
2020-12-15$61.42$61.42225,900——
2020-12-14$59.71$59.71313,800——
2020-12-11$58.60$58.60101,300——
2020-12-10$58.88$58.88230,600——
2020-12-09$58.55$58.55173,100——
2020-12-08$59.40$59.40232,600——
2020-12-07$59.50$59.50241,200——
2020-12-04$58.75$58.75209,800——
2020-12-03$57.93$57.93197,300——
2020-12-02$58.46$58.46181,200——
2020-12-01$60.47$60.47364,400——
2020-11-30$60.18$60.18366,700——
2020-11-27$59.70$59.7080,000——
2020-11-25$60.04$60.04157,900——
2020-11-24$60.42$60.42253,000——
2020-11-23$60.85$60.85239,200——
2020-11-20$60.52$60.52225,300——
2020-11-19$59.96$59.96172,100——
2020-11-18$59.62$59.62167,100——
2020-11-17$60.99$60.99207,700——
2020-11-16$61.05$61.05266,200——
2020-11-13$59.83$59.83144,800——
2020-11-12$59.22$59.22275,300——
2020-11-11$59.97$59.97150,700——
2020-11-10$59.70$59.70306,600——
2020-11-09$58.75$58.75351,200——
2020-11-06$57.83$57.83204,500——
2020-11-05$58.39$58.39213,300——
2020-11-04$57.26$57.26201,500——
2020-11-03$55.84$55.84385,100——
2020-11-02$54.63$54.63233,200——
2020-10-30$53.99$53.99309,700——
2020-10-29$55.19$55.19248,700——
2020-10-28$55.68$55.68165,000——
2020-10-27$57.34$57.34157,900——
2020-10-26$57.87$57.87273,400——
2020-10-23$58.22$58.22231,200——
2020-10-22$57.02$57.02423,000——
2020-10-21$57.00$57.001,780,400——
2020-10-20$60.10$60.10163,000——
2020-10-19$60.34$60.34166,900——
2020-10-16$60.91$60.9193,000——
2020-10-15$61.22$61.22123,800——
2020-10-14$59.94$59.9492,700——
2020-10-13$60.36$60.36138,100——
2020-10-12$61.20$61.20209,600——
2020-10-09$59.75$59.75128,300——
2020-10-08$59.42$59.42269,700——
2020-10-07$58.88$58.88275,100——
2020-10-06$57.72$57.72172,700——
2020-10-05$57.70$57.70138,600——
2020-10-02$57.51$57.51260,000——
2020-10-01$56.72$56.72280,100——
2020-09-30$55.85$55.85234,500——
2020-09-29$56.07$56.07202,800——
2020-09-28$55.55$55.55215,000——
2020-09-25$55.14$55.14241,700——
2020-09-24$54.08$54.08214,400——
2020-09-23$52.16$52.16310,900——
2020-09-22$53.44$53.44570,400——
2020-09-21$53.88$53.88429,700——
2020-09-18$55.50$55.50678,100——
2020-09-17$56.33$56.33549,000——
2020-09-16$55.24$55.24506,100——
2020-09-15$54.11$54.11225,900——
2020-09-14$55.01$55.01366,900——
2020-09-11$54.66$54.66243,000——
2020-09-10$54.77$54.77198,800——
2020-09-09$55.92$55.92290,000——
2020-09-08$54.65$54.65374,600——
2020-09-04$55.59$55.59270,400——
2020-09-03$55.95$55.95271,700——
2020-09-02$58.50$58.50208,200——
2020-09-01$56.95$56.95228,100——
2020-08-31$56.15$56.15279,300——
2020-08-28$56.22$56.22167,900——
2020-08-27$56.29$56.29181,200——
2020-08-26$56.56$56.56192,300——
2020-08-25$56.43$56.43113,600——
2020-08-24$56.60$56.60154,200——
2020-08-21$56.34$56.34141,800——
2020-08-20$56.16$56.16121,500——
2020-08-19$56.30$56.30311,100——
2020-08-18$56.10$56.10212,400——
2020-08-17$56.00$56.00146,600——
2020-08-14$55.24$55.24101,100——
2020-08-13$55.65$55.65224,100——
2020-08-12$55.57$55.57234,500——
2020-08-11$55.49$55.49263,300——
2020-08-10$56.98$56.98258,400——
2020-08-07$56.60$56.60180,600——
2020-08-06$56.01$56.01478,200——
2020-08-05$55.05$55.05395,900——
2020-08-04$55.58$55.58321,800——
2020-08-03$56.91$56.91264,200——
2020-07-31$55.41$55.41202,300——
2020-07-30$54.91$54.91182,100——
2020-07-29$54.64$54.64238,900——
2020-07-28$53.16$53.16344,100——
2020-07-27$53.98$53.98153,600——
2020-07-24$53.72$53.72172,800——
2020-07-23$53.69$53.69200,900——
2020-07-22$53.82$53.82236,000——
2020-07-21$53.47$53.47218,700——
2020-07-20$54.08$54.08186,300——
2020-07-17$54.35$54.35182,700——
2020-07-16$53.39$53.39215,000——
2020-07-15$53.21$53.21242,000——
2020-07-14$52.18$52.18175,700——
2020-07-13$50.37$50.37249,900——
2020-07-10$51.43$51.43123,700——
2020-07-09$50.74$50.74176,500——
2020-07-08$50.99$50.99168,300——
2020-07-07$51.03$51.03231,100——
2020-07-06$51.90$51.90212,500——
2020-07-02$51.90$51.90160,400——
2020-07-01$52.38$52.38230,300——
2020-06-30$52.12$52.12350,600——
2020-06-29$50.57$50.57229,700——
2020-06-26$49.59$49.59481,300——
2020-06-25$49.74$49.74228,400——
2020-06-24$49.06$49.06309,900——
2020-06-23$50.54$50.54649,400——
2020-06-22$48.33$48.33498,900——
2020-06-19$48.07$48.07539,600——
2020-06-18$49.93$49.93519,000——
2020-06-17$50.40$50.40415,700——
2020-06-16$51.15$51.15240,600——
2020-06-15$50.30$50.30334,000——
2020-06-12$49.98$49.98290,400——
2020-06-11$49.73$49.73339,300——
2020-06-10$52.55$52.55280,300——
2020-06-09$51.42$51.42265,200——
2020-06-08$52.75$52.75419,800——
2020-06-05$51.81$51.81451,300——
2020-06-04$51.83$51.83220,700——
2020-06-03$53.58$53.58236,800——
2020-06-02$52.04$52.04218,300——
2020-06-01$50.87$50.87247,800——
2020-05-29$50.95$50.95360,200——
2020-05-28$51.57$51.57411,800——
2020-05-27$52.03$52.03282,000——
2020-05-26$52.00$52.00190,600——
2020-05-22$50.93$50.93142,400——
2020-05-21$50.49$50.49144,800——
2020-05-20$50.74$50.74231,800——
2020-05-19$48.90$48.90298,300——
2020-05-18$49.23$49.23289,800——
2020-05-15$47.83$47.83162,300——
2020-05-14$48.17$48.17245,800——
2020-05-13$48.15$48.15230,600——
2020-05-12$48.41$48.41288,700——
2020-05-11$49.72$49.72321,700——
2020-05-08$48.70$48.70314,500——
2020-05-07$47.29$47.29381,100——
2020-05-06$45.51$45.51266,100——
2020-05-05$46.06$46.06368,100——
2020-05-04$43.88$43.88292,700——
2020-05-01$44.97$44.97199,700——
2020-04-30$46.38$46.38256,300——
2020-04-29$47.24$47.24318,400——
2020-04-28$46.12$46.12274,100——
2020-04-27$45.75$45.75490,400——
2020-04-24$43.16$43.16217,300——
2020-04-23$43.69$43.69289,200——
2020-04-22$43.01$43.01207,600——
2020-04-21$41.82$41.82203,500——
2020-04-20$42.87$42.87217,400——
2020-04-17$44.34$44.34270,000——
2020-04-16$43.26$43.26321,400——
2020-04-15$42.93$42.93335,300——
2020-04-14$44.05$44.05319,900——
2020-04-13$44.73$44.73306,000——
2020-04-09$47.67$47.67383,100——
2020-04-08$46.16$46.16459,400——
2020-04-07$43.35$43.35482,700——
2020-04-06$42.67$42.67349,500——
2020-04-03$39.29$39.29310,200——
2020-04-02$39.98$39.98560,900——
2020-04-01$35.85$35.85482,200——
2020-03-31$39.06$39.06750,400——
2020-03-30$42.19$42.19324,000——
2020-03-27$41.99$41.99280,300——
2020-03-26$43.81$43.81324,800——
2020-03-25$40.87$40.87700,500——
2020-03-24$39.57$39.57430,400——
2020-03-23$36.12$36.12565,200——
2020-03-20$40.64$40.64549,600——
2020-03-19$40.73$40.73567,900——
2020-03-18$39.06$39.06974,900——
2020-03-17$46.65$46.65838,700——
2020-03-16$39.85$39.851,173,600——
2020-03-13$43.83$43.83585,600——
2020-03-12$43.43$43.43609,100——
2020-03-11$46.81$46.81407,100——
2020-03-10$49.47$49.47660,900——
2020-03-09$48.80$48.80615,100——
2020-03-06$50.07$50.07594,400——
2020-03-05$52.20$52.20465,000——
2020-03-04$53.04$53.04453,400——
2020-03-03$49.75$49.75593,800——
2020-03-02$49.42$49.42639,700——
2020-02-28$48.45$48.45638,700——
2020-02-27$50.50$50.50548,900——
2020-02-26$52.51$52.51361,600——
2020-02-25$53.07$53.07445,200——
2020-02-24$52.90$52.90376,400——
2020-02-21$53.54$53.54501,700——
2020-02-20$55.12$55.12373,400——
2020-02-19$54.89$54.89194,800——
2020-02-18$54.11$54.11174,000——
2020-02-14$54.69$54.69159,400——
2020-02-13$53.69$53.69244,500——
2020-02-12$52.44$52.44187,900——
2020-02-11$52.64$52.64150,400——
2020-02-10$52.33$52.33148,600——
2020-02-07$50.98$50.98164,600——
2020-02-06$50.69$50.69251,900——
2020-02-05$50.92$50.92255,400——
2020-02-04$51.03$51.03151,100——
2020-02-03$50.85$50.85167,400——
2020-01-31$51.19$51.19271,100——
2020-01-30$51.57$51.57206,300——
2020-01-29$51.25$51.25182,500——
2020-01-28$51.14$51.14175,000——
2020-01-27$50.58$50.58435,500——
2020-01-24$49.77$49.77161,000——
2020-01-23$50.22$50.22218,100——
2020-01-22$49.72$49.72161,000——
2020-01-21$49.52$49.52308,900——
2020-01-17$49.55$49.55301,500——
2020-01-16$50.57$50.57320,300——
2020-01-15$50.25$50.25401,100——
2020-01-14$49.40$49.40379,900——
2020-01-13$48.71$48.71351,200——
2020-01-10$47.32$47.32177,500——
2020-01-09$47.79$47.79141,600——
2020-01-08$47.40$47.40156,500——
2020-01-07$47.84$47.84233,100——
2020-01-06$47.69$47.69238,500——
2020-01-03$46.83$46.83170,500——
2020-01-02$45.96$45.96138,700——