Casella Waste Systems Inc (CWST)
98.55
+0.93
(+0.95%)
USD |
NASDAQ |
May 17, 16:00
98.52
-0.03
(-0.03%)
After-Hours: 20:00
Casella Waste Systems Price: 98.55 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 97.66 | 98.68 | 97.19 | 98.55 | 130805.0 |
May 16, 2024 | 97.86 | 98.35 | 96.90 | 97.62 | 137196.0 |
May 15, 2024 | 98.40 | 98.64 | 96.03 | 97.61 | 226861.0 |
May 14, 2024 | 97.34 | 98.45 | 96.66 | 97.63 | 218421.0 |
May 13, 2024 | 98.28 | 98.28 | 95.68 | 96.47 | 270577.0 |
May 10, 2024 | 97.07 | 97.72 | 96.89 | 97.51 | 237352.0 |
May 09, 2024 | 95.81 | 96.85 | 95.04 | 96.78 | 193883.0 |
May 08, 2024 | 94.90 | 96.04 | 94.90 | 95.62 | 243260.0 |
May 07, 2024 | 94.85 | 95.37 | 94.09 | 95.35 | 247112.0 |
May 06, 2024 | 91.81 | 94.30 | 91.81 | 94.28 | 183214.0 |
May 03, 2024 | 92.48 | 93.00 | 91.14 | 91.62 | 232339.0 |
May 02, 2024 | 90.91 | 91.72 | 90.12 | 91.55 | 171350.0 |
May 01, 2024 | 90.19 | 90.90 | 88.89 | 90.18 | 228407.0 |
Apr 30, 2024 | 90.67 | 91.31 | 90.08 | 90.40 | 210241.0 |
Apr 29, 2024 | 89.61 | 91.74 | 88.86 | 90.82 | 301865.0 |
Apr 26, 2024 | 93.35 | 93.35 | 86.41 | 90.06 | 607213.0 |
Apr 25, 2024 | 94.72 | 94.93 | 93.59 | 94.32 | 317310.0 |
Apr 24, 2024 | 95.16 | 96.30 | 94.14 | 94.99 | 187674.0 |
Apr 23, 2024 | 94.65 | 96.02 | 93.23 | 95.43 | 165041.0 |
Apr 22, 2024 | 93.81 | 94.87 | 93.53 | 94.09 | 156086.0 |
Apr 19, 2024 | 92.45 | 93.62 | 92.11 | 93.43 | 219124.0 |
Apr 18, 2024 | 92.52 | 93.04 | 92.07 | 92.37 | 232722.0 |
Apr 17, 2024 | 94.95 | 94.95 | 92.40 | 92.45 | 339337.0 |
Apr 16, 2024 | 95.64 | 96.17 | 94.20 | 94.31 | 237951.0 |
Apr 15, 2024 | 95.55 | 95.87 | 94.45 | 95.64 | 279294.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
35.85
Minimum
Apr 01 2020
98.87
Maximum
Mar 28 2024
69.18
Average
73.54
Median
Aug 20 2021
Price Benchmarks
Perma-Fix Environmental Services Inc | 11.84 |
Republic Services Inc | 188.16 |
Stericycle Inc | 46.53 |
LanzaTech Global Inc | 2.485 |
Spectaire Holdings Inc | 0.483 |
Price Related Metrics
PE Ratio | 317.90 |
PS Ratio | 4.168 |
Price to Book Value | 5.582 |
Price to Free Cash Flow | 97.49 |
Earnings Yield | 0.31% |
Market Cap | 5.727B |
Operating PE Ratio | 55.60 |
Normalized PE Ratio | 133.46 |