Stockscreener 앱 받기
113.99
1.48%
-1.71
Casella Waste Systems Inc 주식 (CWST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $116.3 | $113.7 | $2.64 | 309,356.0 | -1.48% |
| 2025-02-20 | $116.0 | $114.8 | $1.20 | 417,999.0 | -0.14% |
| 2025-02-19 | $115.9 | $113.9 | $2.00 | 544,459.0 | +0.74% |
| 2025-02-18 | $115.1 | $111.4 | $3.75 | 639,195.0 | +3.28% |
| 2025-02-14 | $112.4 | $107.4 | $4.93 | 509,357.0 | +4.30% |
| 2025-02-13 | $109.3 | $103.6 | $5.73 | 431,600.0 | +0.06% |
| 2025-02-12 | $108.7 | $106.4 | $2.23 | 326,548.0 | -0.71% |
| 2025-02-11 | $108.8 | $106.8 | $2.03 | 320,188.0 | -0.97% |
| 2025-02-10 | $108.9 | $107.3 | $1.59 | 330,951.0 | +0.48% |
| 2025-02-07 | $108.8 | $107.0 | $1.83 | 315,696.0 | -0.48% |
| 2025-02-06 | $110.2 | $107.7 | $2.53 | 226,412.0 | -0.99% |
| 2025-02-05 | $110.0 | $107.5 | $2.48 | 356,827.0 | +1.70% |
| 2025-02-04 | $108.8 | $106.9 | $1.86 | 242,664.0 | -1.07% |
| 2025-02-03 | $109.4 | $106.5 | $2.92 | 283,109.0 | +1.30% |
| 2025-01-31 | $109.8 | $106.6 | $3.26 | 266,902.0 | -1.26% |
| 2025-01-30 | $109.6 | $107.3 | $2.33 | 209,027.0 | +2.43% |
| 2025-01-29 | $107.0 | $105.9 | $1.09 | 261,707.0 | -0.15% |
| 2025-01-28 | $107.8 | $105.4 | $2.42 | 293,776.0 | -0.43% |
| 2025-01-27 | $107.5 | $104.7 | $2.85 | 444,083.0 | +1.83% |
| 2025-01-24 | $106.7 | $104.7 | $2.00 | 241,885.0 | -0.95% |
Casella Waste Systems Inc 주식 (CWST) 연도별 가격 이력
이 심층 분석에서는 Casella Waste Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CWST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Casella Waste Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Casella Waste Systems Inc 주식 (CWST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $116.3 | $103.6 | $12.75 | 5,563,717.0 | +6.00% |
| 2025-01 | $113.5 | $103.2 | $10.25 | 5,586,058.0 | +1.64% |
Casella Waste Systems Inc 주식 (CWST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $114.9 | $103.7 | $11.16 | 5,719,188.0 | -6.88% |
| 2024-11 | $114.6 | $97.96 | $16.60 | 5,983,450.0 | +15.66% |
| 2024-10 | $106.5 | $97.05 | $9.50 | 7,062,374.0 | -1.62% |
| 2024-09 | $109.1 | $97.68 | $11.40 | 10,220,446.0 | -7.76% |
| 2024-08 | $108.6 | $91.01 | $17.61 | 5,288,539.0 | +4.15% |
| 2024-07 | $108.6 | $95.64 | $12.95 | 8,014,542.0 | +4.37% |
| 2024-06 | $102.0 | $94.75 | $7.24 | 5,683,854.0 | -1.36% |
| 2024-05 | $100.7 | $88.89 | $11.85 | 4,955,602.0 | +11.27% |
| 2024-04 | $99.10 | $86.41 | $12.69 | 5,886,078.0 | -8.57% |
| 2024-03 | $100.3 | $89.70 | $10.59 | 5,548,773.0 | +9.73% |
| 2024-02 | $93.11 | $84.45 | $8.66 | 6,594,715.0 | +5.58% |
| 2024-01 | $86.77 | $80.04 | $6.73 | 5,922,505.0 | -0.14% |
Casella Waste Systems Inc 주식 (CWST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $89.85 | $80.90 | $8.95 | 5,491,475.0 | +5.66% |
| 2023-11 | $83.76 | $74.00 | $9.76 | 5,762,950.0 | +7.20% |
| 2023-10 | $80.08 | $72.97 | $7.11 | 6,141,514.0 | -1.11% |
| 2023-09 | $83.86 | $75.82 | $8.04 | 6,464,989.0 | -3.14% |
| 2023-08 | $83.11 | $78.13 | $4.98 | 6,278,563.0 | -2.38% |
| 2023-07 | $90.07 | $77.16 | $12.91 | 6,150,691.0 | -10.79% |
| 2023-06 | $94.07 | $85.03 | $9.04 | 11,234,333.0 | +0.32% |
| 2023-05 | $95.78 | $88.07 | $7.71 | 4,420,889.0 | +1.30% |
| 2023-04 | $91.10 | $80.56 | $10.54 | 4,092,002.0 | +7.67% |
| 2023-03 | $83.55 | $75.00 | $8.55 | 6,124,891.0 | +6.22% |
| 2023-02 | $82.31 | $72.33 | $9.98 | 6,783,964.0 | -2.87% |
| 2023-01 | $83.75 | $74.45 | $9.30 | 3,740,434.0 | +1.02% |
2.75%
1.72%
자본화:
|
볼륨(24시간):