Casella Waste Systems Inc. (CWST)     Sec: IndustrialGoods Ind: Waste Management
Peak: -0.02%   12m: 59.36%   6m: 22.03%   ytd: 65.85%   div: 0%   beta: 0.68   alpha: 0.469   s: 3.231 (99.28)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-1046.9547.2547.4646.9500165,2230.680.4693.231
2019-12-0947.2747.1447.3246.840095,7490.6760.4613.147
2019-12-0646.947.2647.6946.900125,1690.6750.4623.231
2019-12-0546.5946.8446.9646.5100128,3740.6740.4543.178
2019-12-0446.2146.5546.9846.0800224,4000.6740.4673.168
2019-12-0345.6646.246.2445.6600110,6290.6750.4583.151
2019-12-0246.745.8846.745.5500183,7000.6750.4633.144
2019-11-2946.7246.7147.1846.50067,8490.6720.4693.211
2019-11-2746.2946.7247.0446.1600125,3930.6750.4563.12
2019-11-2644.8746.3446.3444.8700169,8950.6750.4553.013
2019-11-2544.344.9645.5144.2100209,5450.6740.4442.989
2019-11-2244.3644.1944.3643.5400159,1000.6720.4372.924
2019-11-2143.9843.6443.9943.4900234,2520.6710.4292.923
2019-11-2042.2744.0244.1142.2700613,9000.670.4382.948
2019-11-1941.9342.4542.6641.800155,4000.6750.4282.884
2019-11-1841.5642.0242.1741.4800124,0000.6740.432.835
2019-11-1542.4541.8442.4941.4400164,8990.6750.4332.832
2019-11-1442.0742.2742.55420088,9000.6780.4382.847
2019-11-1341.242.1442.3341.200124,5000.6770.4482.832
2019-11-1241.2241.3341.6141.1100123,0720.6780.452.773
2019-11-114241.2642.2341.0400198,9000.6770.4492.799
2019-11-0841.5142.2142.3641.5100146,7000.6750.4592.788
2019-11-0742.4641.6343.0341.2600218,5000.6810.4612.777
2019-11-0642.1542.5342.6241.8100149,3990.6810.4822.827
2019-11-0542.342.0642.7341.8800243,4770.680.4852.789
2019-11-0442.0342.2943.0841.8500300,0820.6810.4832.84
2019-11-0144.4942.1945.1840.900652,6000.7140.4622.79
2019-10-3142.5543.5943.6842.4200388,7950.7290.4922.803
2019-10-3042.8942.594342.3800142,1000.6940.4842.784
2019-10-2941.5742.8142.8741.5700184,4000.6960.4752.859
2019-10-2841.8341.7742.2541.4600154,6060.6970.4632.824
2019-10-2540.9741.8941.9140.8800188,6610.6980.4662.93
2019-10-2441.141.0341.5540.8800194,7250.6990.472.848
2019-10-2342.8941.0843.0841.0700239,5960.6990.4632.823
2019-10-2243.334343.4842.700306,0450.7010.4952.923
2019-10-2144.124344.3442.8600241,5900.70.4892.897
2019-10-1842.8243.8843.9842.7800170,5050.7060.512.932
2019-10-1742.1543.0143.0542.0200190,8000.7060.5122.897
2019-10-1642.1842.2242.541.9500162,9350.7050.5032.853
2019-10-1542.2942.3642.6641.3700310,9000.7070.4922.884
2019-10-1443.2442.3143.3342.1500254,3960.7080.4962.907
2019-10-1143.8443.0344.0342.9600350,3000.7060.5082.976
2019-10-1043.343.845.0241.8500770,5000.7140.5343.063
2019-10-0944.0943.5144.2343.4200168,9100.7140.533.082
2019-10-0844.4343.944.8443.8500263,5000.7170.5433.02
2019-10-0744.444.4344.5843.8100129,3160.7150.5413.096
2019-10-044444.5444.8343.8700150,3400.7170.5333.111
2019-10-0343.074444.2542.8100268,9000.7140.5483.087
2019-10-0243.143.1743.3342.100287,7000.7130.5453.094
2019-10-0143.0943.4244.1142.8400251,0000.7160.5393.068
2019-09-3042.9242.9443.6641.1300423,7000.7210.5283.008
2019-09-2743.8643.2144.0142.7900227,5000.7240.5453.001
2019-09-2644.1243.7144.1642.600175,8000.7030.6113.006
2019-09-2544.6644.145.3543.9500713,7000.7020.6163.047
2019-09-2445.2144.7445.3843.9900316,0000.7040.6273.029
2019-09-2345.0445.0745.944.600374,1000.7040.6333.001
2019-09-2041.844.9244.9941.71001,012,9000.7040.6272.996
2019-09-1941.9441.8142.6841.6300288,5000.7120.5882.847
2019-09-1842.3441.942.7140.8500355,9000.7130.5862.842
2019-09-1741.3942.1442.2541.3900161,2000.7150.5972.84
2019-09-1640.6941.3441.4440.5600229,2000.7140.5852.824
2019-09-1341.1940.8242.1540.8100302,3000.720.5672.808
2019-09-1240.1641.1841.2839.8100537,1000.7180.5722.817
2019-09-1139.3439.9239.9639.0400411,6000.7190.5512.744
2019-09-1041.2239.0841.2238.8600591,5000.7170.5442.687
2019-09-0943.5941.3444.1441.0500418,7000.7170.5782.743
2019-09-0644.4143.4744.4343.4200244,6000.7160.6042.806
2019-09-0545.8144.0545.8144.0100359,5000.7170.6172.84
2019-09-0445.4645.4945.6845.0500207,0000.7280.6322.893
2019-09-0345.4745.0945.7244.9500144,8000.7280.6242.92
2019-08-3046.0745.546.314500339,7000.7280.6282.874
2019-08-2946.7445.9347.1945.6900196,4000.7270.6312.879
2019-08-2845.1146.3646.5644.7700367,5000.7320.6382.881
2019-08-2745.4445.145.4444.4200283,5000.7290.632.757
2019-08-2644.6545.1245.1644.3900182,2000.7310.6222.782
2019-08-2345.7944.2145.7943.8200237,3000.7280.6152.745
2019-08-2245.2945.8146.1645.200297,5000.7190.6292.771
2019-08-2144.5945.1245.3644.4500247,5000.7190.6192.725
2019-08-2045.0744.3445.1844.2600213,7000.7170.6112.712
2019-08-1945.8445.546.1545.4900211,7000.7130.6192.727
2019-08-1645.3745.5546.1245.0800224,5000.7160.6222.715
2019-08-1544.9545.1945.9444.6200311,1000.7170.6172.717
2019-08-1445.4445.0345.4944.4900231,7000.7170.6232.722
2019-08-1344.9845.7545.8844.9800287,1000.7190.6262.745
2019-08-1244.945.245.6844.800219,7000.7190.6232.737
2019-08-0946.2345.746.4445.100302,7000.7180.6282.746
2019-08-0846.3945.9747.7245.8800643,3000.7170.6312.757
2019-08-0744.4646.1746.614400381,4000.7240.6362.788
2019-08-0644.544.8545.244.0900433,2000.7240.6082.746
2019-08-0545.2844.4845.543.9500627,2000.7240.6042.735
2019-08-0241.0145.2646.8540.7400803,1000.7260.6082.756
2019-08-0143.5642.8644.1942.7200318,5000.7350.582.729
2019-07-3143.8443.644.1543.2300372,9000.7340.6192.743
2019-07-3043.0543.843.8342.8200179,0000.7340.612.726
2019-07-2943.6543.1543.6542.8300461,8000.7350.62.701
2019-07-2642.5143.4243.8742.4800370,5000.7350.6132.709
2019-07-254242.3242.5141.5300223,7000.7340.5892.659
2019-07-2441.6842.0542.3841.2200287,9000.7340.5832.61
2019-07-2342.1241.6742.1741.4600337,5000.7350.5712.595
2019-07-2242.242.0842.2441.3400420,2000.7390.5852.625
2019-07-1942.7342.1543.0741.9300266,8000.7390.5832.657
2019-07-1842.5642.843.0442.2200423,5000.7370.5892.669
2019-07-1742.1842.7742.9142.0100187,4000.7370.5992.678
2019-07-1641.0542.0142.1241.0100194,5000.7410.592.61
2019-07-1540.8941.141.1840.2600315,3000.7420.5882.59
2019-07-1240.3740.854140.1400149,0000.7460.6012.555
2019-07-1140.6940.3640.8540.0300170,4000.7470.6082.567
2019-07-1040.7940.5541.2440.5400124,7000.7440.612.548
2019-07-0940.4340.6240.7440.0800222,5000.7440.6362.54
2019-07-0841.140.4641.4640.100236,8000.7430.632.514
2019-07-0540.8341.2341.3340.3200219,4000.740.6422.543
2019-07-0341.3341.0541.3940.410083,2000.740.6412.541
2019-07-0240.3941.1841.2940.3900160,3000.7480.6592.564
2019-07-0139.8840.6840.7239.3300478,2000.7450.6532.577
2019-06-2839.139.6339.9338.89001,675,5000.7370.6372.533
2019-06-2738.7139.0939.1638.6400143,8000.7350.632.475
2019-06-2639.7938.6840.0438.5100337,9000.7340.6212.48
2019-06-2540.6339.7841.0439.6800381,3000.7360.6442.456
2019-06-2440.5340.5240.739.9200256,1000.7340.6422.49
2019-06-2140.9240.3741.1840.0300189,3000.7340.6382.463
2019-06-2041.341.1141.7240.7400392,9000.7370.6692.453
2019-06-1940.7140.8841.0939.8900310,3000.7390.6592.451
2019-06-1839.7240.7241.539.6800438,1000.7390.6652.447
2019-06-1739.439.5239.6239.0100159,0000.7350.6522.401
2019-06-1438.5539.3439.4938.5500169,4000.7340.6592.403
2019-06-1338.7938.7338.8938.1500136,2000.7360.6462.373
2019-06-1238.6538.6138.9538.2800141,8000.7380.6392.369
2019-06-1139.0938.7139.2338.2200207,7000.7380.6382.376
2019-06-1039.6338.7239.7638.700127,5000.740.6522.372
2019-06-0739.7939.4340.0839.4200106,9000.7420.6672.394
2019-06-0639.9439.584039.1100294,8000.7470.6872.406
2019-06-0539.3439.6440.0139.3400235,3000.7480.6912.409
2019-06-0439.0839.2639.5338.9400160,9000.7470.6862.407
2019-06-0338.7838.9439.0238.3300237,8000.7510.6852.398
2019-05-3138.0138.7239.0337.8700136,9000.7520.6822.388
2019-05-303838.3338.4137.6900157,6000.7580.6782.363
2019-05-2938.3337.8838.3637.6300170,7000.7570.6752.35
2019-05-2838.7738.3939.0438.0800213,1000.7530.6752.375
2019-05-2438.8838.8239.1238.5600238,5000.7590.6962.387
2019-05-2338.5438.7238.8938.4100152,9000.760.6822.406
2019-05-2238.3738.939.1538.3700405,5000.7620.6892.447
2019-05-2139.3538.4239.8738.3100422,1000.7640.6742.447
2019-05-2038.8839.2539.3538.4200163,2000.7690.7052.468
2019-05-1738.2339.0739.1638.2300225,1000.7760.6812.451
2019-05-1638.4538.5739.0938.3300282,3000.7750.6662.436
2019-05-1537.6838.2938.4937.6800131,3000.7760.6612.424
2019-05-1437.7637.9838.237.700168,1000.7770.6392.396
2019-05-1337.4637.73837.3700149,1000.7780.6342.381
2019-05-1037.3538.1538.5437.1200293,2000.780.6362.413
2019-05-0936.6437.4637.5636.5600248,2000.7790.6442.404
2019-05-0837.436.9137.8236.900128,0000.780.6342.397
2019-05-0737.8937.5338.4637.3200183,4000.7790.6412.431
2019-05-0636.9338.1338.2136.6500276,8000.7760.6522.484
2019-05-0337.7537.423836.7800437,6000.7770.6442.426
2019-05-0237.5537.7438.2737.0800231,5000.7780.6442.445
2019-05-0138.6237.3639.3237.100654,6000.7780.6392.457
2019-04-3037.0737.3237.4236.4100277,6000.7760.6462.456
2019-04-2937.0337.1937.4936.6800192,9000.7760.6532.485
2019-04-2636.8436.8837.0936.5800122,7000.7760.6542.494
2019-04-2536.2636.8136.9236.1300152,5000.7780.6352.489
2019-04-2435.9336.4236.5435.7400231,5000.7780.6342.45
2019-04-2335.6335.9436.2335.4100314,4000.7810.6142.419
2019-04-2234.9235.5435.8634.9200228,1000.7810.6162.397
2019-04-1834.9835.2335.3834.5700145,4000.7810.6122.385
2019-04-1734.334.8634.9134.1300192,1000.7840.6222.379
2019-04-1633.6834.334.333.4800229,0000.7840.6282.349
2019-04-1533.2533.4534.3533.2500172,1000.7840.6192.333
2019-04-1233.5932.7834.132.3500206,7000.7850.6122.3
2019-04-1134.6233.2934.6232.0700412,8000.7870.6212.338
2019-04-1034.1434.7834.9133.900181,4000.7860.6472.406
2019-04-09343434.3633.7600167,2000.7850.6392.309
2019-04-0833.553434.1133.100287,4000.7850.6382.323
2019-04-0533.4633.4833.7133.2800213,0000.780.6222.36
2019-04-0434.2733.4535.233.1800203,2000.7760.6352.314
2019-04-0334.3434.0134.8933.9400270,1000.780.6192.324
2019-04-0234.8634.2235.0334.1800173,8000.7820.632.317
2019-04-0135.734.8535.8534.400392,8000.7810.642.393
2019-03-2935.2635.5635.7234.800504,2000.7870.6432.392
2019-03-2834.9235.2335.4234.7300362,1000.7890.6492.435
2019-03-2736.7734.8136.9534.7500480,4000.7880.6312.382
2019-03-2635.5836.7436.8235.4800233,2000.7820.6682.472
2019-03-2534.8635.3435.5734.0500182,8000.7790.6422.377
2019-03-2235.0734.935.1534.6900186,0000.780.6342.385
2019-03-2134.9335.1435.734.9300150,4000.7820.6362.361
2019-03-2034.963535.3134.8700364,6000.7870.6642.356
2019-03-1935.0135.0935.4634.8800196,7000.7850.6582.39
2019-03-1834.2134.953534.1800179,3000.7850.6562.37
2019-03-1534.2134.134.534.0400714,6000.7840.6322.366
2019-03-1434.1734.2134.5334.0200154,5000.7860.6212.342
2019-03-1334.6734.1634.8133.9500123,1000.7880.6262.338
2019-03-1234.4934.4934.6633.9500179,5000.790.6232.313
2019-03-1133.8634.4934.6533.6800132,2000.790.6212.316
2019-03-0834.4533.8434.4533.2900215,8000.7890.6122.272
2019-03-0734.7634.8134.9334.1100159,6000.7880.6432.292
2019-03-0633.6234.634.6433.5200403,1000.790.6462.271
2019-03-0534.6633.6134.7833.5800272,4000.80.6712.216
2019-03-0435.9434.735.9434.400291,7000.7960.6662.263
2019-03-0135.3135.7935.8834.8900392,1000.8150.7122.309
2019-02-2835.8135.2835.8135.1800329,5000.8120.7142.325
2019-02-2734.7835.935.9834.7800252,6000.8090.7432.349
2019-02-2635.7534.793634.5900750,2000.8120.7332.306
2019-02-2535.1535.7935.9335.1500565,2000.8110.7532.358
2019-02-223335.1835.3632.4500641,4000.8110.7412.295
2019-02-2134.5233.5535.0133.5200868,7000.790.6872.235
2019-02-2035.2735.0435.5834.7200267,4000.7870.6842.283
2019-02-1935.1335.2835.5635.0700251,5000.7820.7182.302
2019-02-1534.3135.0335.134.2100282,0000.7810.7182.285
2019-02-1433.6234.1834.5333.1900201,1000.7790.7122.261
2019-02-1333.8533.7834.0633.300381,9000.7910.7242.231
2019-02-1232.3133.7733.8332.1100448,8000.7980.7052.237
2019-02-1131.6832.0332.5531.4700432,3000.7880.6682.134
2019-02-0830.8331.5631.5930.8100315,5000.7860.72.098
2019-02-0730.8231.0531.1430.4100353,3000.7730.7172.192
2019-02-0630.8231.0931.1630.3400144,5000.7920.6812.251
2019-02-0530.6330.7931.1830.5900214,9000.7920.6662.229
2019-02-043030.8130.9129.9800205,1000.7910.6552.204
2019-02-0130.0130.0830.5329.8400470,7000.7880.6422.203
2019-01-3130.0230.1230.5429.9400378,3000.7890.6242.171
2019-01-3030.330.0330.3829.6300284,2000.7810.622.139
2019-01-2930.9530.0431.0130.0200358,9000.7880.6392.145
2019-01-2830.1530.5930.6529.5700260,5000.7920.6342.157
2019-01-2529.7930.4130.7329.5700280,1000.8050.6522.141
2019-01-2429.8229.4730.0329.4200312,2000.7960.6452.071
2019-01-2330.0129.8430.2829.55001,247,1000.7990.6612.089
2019-01-2231.6330.9831.8930.600179,5000.8010.6892.138
2019-01-1830.8531.7331.7430.500170,9000.7940.7072.187
2019-01-1729.9730.8331.0529.900181,5000.7890.6892.164
2019-01-1630.8530.230.9230.0100149,0000.8030.6542.089
2019-01-1531.0130.6431.330.2300237,6000.8070.6732.094
2019-01-1430.0830.7331.0229.9100254,0000.8040.6822.117
2019-01-1129.9330.2530.2829.7100150,4000.8040.6672.092
2019-01-1029.1530.0630.0828.8500147,2000.8050.6652.054
2019-01-0928.7929.1829.3728.7400218,0000.8060.6382.004
2019-01-0827.9428.7929.0527.9200249,0000.8070.6271.972
2019-01-0727.7127.828.2927.7100238,3000.7980.621.89
2019-01-0427.5227.8528.3227.4600184,7000.7990.6231.873
2019-01-0327.4627.3827.6726.7500165,4000.8140.6091.852
2019-01-0227.8627.828.0927.2400196,9000.8160.6061.88
2018-12-3128.2228.4928.7827.8200270,3000.8160.6221.917
2018-12-2827.8928.1728.3727.0200324,1000.8140.6171.927
2018-12-2726.1726.3926.4225.3200170,0000.8170.5771.802
2018-12-2625.1726.326.3324.6100211,7000.8180.5721.819
2018-12-2425.4724.7525.7124.700104,2000.7980.561.759
2018-12-2127.0325.7827.4325.6900333,9000.7830.5641.823
2018-12-2028.4827.0328.8526.6400254,7000.7690.5911.904
2018-12-1928.6128.5329.2428.3500174,5000.750.6241.991
2018-12-182928.5829.9528.1200231,2000.7460.6311.965
2018-12-1730.8728.7730.8728.5200345,3000.7460.6391.99
2018-12-1429.2930.3731.6229.2900462,4000.7260.6622.085
2018-12-1329.5329.3329.8829.2100118,8000.7450.6322.022
2018-12-123029.5230.2729.4500147,5000.7560.6182.003
2018-12-1129.8829.6729.9929.2500128,2000.7570.6241.995
2018-12-1031.0229.6531.2229.6200194,3000.7580.6191.96
2018-12-0732.3831.0132.5330.9600139,7000.760.6412.02
2018-12-0632.2632.532.9231.6100178,9000.7470.6542.051
2018-12-0432.2932.5532.9432.2200247,0000.7450.6562.032
2018-12-0332.9132.2433.3731.6900140,7000.7780.6162.052
2018-11-3033.7732.6533.9432.4800218,1000.7880.6142.088
2018-11-2932.7933.7433.9932.7900280,8000.7930.632.113
2018-11-2831.3133.0233.2731.1500271,2000.7940.6182.085
2018-11-2731.0331.2431.3530.740095,5000.7760.5942.011
2018-11-2631.4331.2231.5630.700102,6000.7760.5952.017
2018-11-2330.6231.0631.5730.140054,9000.7780.5831.99
2018-11-2130.3430.6830.6829.8700148,5000.780.5852.019
2018-11-2031.3930.3231.5430.2700104,5000.7760.5522.042
2018-11-1931.3531.5631.7730.9800171,0000.7640.5852.085
2018-11-1631.2531.3631.3930.4200205,4000.7690.5772.061
2018-11-1532.0931.4332.1731.3100196,9000.7690.5852.061
2018-11-1431.6932.2632.5131.6400170,7000.7740.6012.14
2018-11-1331.7131.5631.7931.10091,6000.7550.6392.088
2018-11-1231.931.5632.1531.5100108,2000.7630.6212.099
2018-11-0931.8331.9532.1331.300135,0000.7580.6612.109
2018-11-0831.3331.9331.9631.0600144,2000.7590.6622.081
2018-11-0731.1131.431.4530.500244,6000.770.6252.06
2018-11-0629.1130.9931.2629.1100445,4000.7720.6512.004
2018-11-0530.2329.3630.5229.0100330,1000.7650.6231.916
2018-11-0231.8430.134.4828.8800538,3000.7690.641.96
2018-11-0132.5732.1432.6331.7900219,5000.760.6772.06
2018-10-3133.4132.5633.632.5400206,0000.760.6792.079
2018-10-3032.1833.0333.6332.1800349,5000.7670.6832.137
2018-10-2931.6432.1932.3631.2500254,6000.7630.6642.044
2018-10-2630.4231.2931.4929.8900196,1000.7690.652.013
2018-10-2530.4430.7530.8729.9200141,9000.7810.6351.984
2018-10-2430.8830.2431.2130.2100345,2000.7810.6241.972
2018-10-2330.6830.7730.9329.900315,7000.7840.6261.986
2018-10-2231.731.2732.0531.2300243,8000.7780.6322.014
2018-10-1931.7131.732.1731.400157,7000.7790.6322.028
2018-10-1831.4731.8332.4631.3100267,1000.7780.6462.036
2018-10-1730.4931.4531.530.1300196,8000.7850.652.01
2018-10-1629.0730.5630.5928.8300291,7000.7830.6222.012
2018-10-1528.9329.0629.2328.830076,3000.7660.6031.924
2018-10-1228.9428.9429.2128.5500229,5000.7690.5881.922
2018-10-1128.5928.5929.0328.1400340,5000.7690.5881.864
2018-10-1029.6328.5829.7228.4600360,6000.7760.5821.91
2018-10-0929.8829.6330.2229.500172,7000.7660.5941.978
2018-10-0829.7729.8530.0729.4600178,2000.7660.6012
2018-10-0529.9329.7730.3129.500145,7000.7660.6021.981
2018-10-0429.7829.929.9629.500111,8000.7680.5942.012
2018-10-0329.6529.7629.7929.5400129,6000.7760.61.993


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC