Stockscreener 앱 받기
96.91
2.54%
2.40
시간 외 거래:
96.91
Casella Waste Systems Inc 주식 (CWST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $97.52 | $94.97 | $2.55 | 452,330.0 | +2.54% |
| 2025-11-24 | $95.05 | $92.93 | $2.12 | 783,360.0 | -0.57% |
| 2025-11-21 | $95.80 | $90.75 | $5.05 | 981,766.0 | +2.18% |
| 2025-11-20 | $93.32 | $91.55 | $1.77 | 633,204.0 | +1.20% |
| 2025-11-19 | $92.94 | $90.76 | $2.18 | 533,775.0 | +0.78% |
| 2025-11-18 | $91.57 | $89.03 | $2.53 | 520,967.0 | +2.48% |
| 2025-11-17 | $89.76 | $88.00 | $1.76 | 575,134.0 | -0.22% |
| 2025-11-14 | $89.81 | $86.51 | $3.30 | 456,908.0 | +0.95% |
| 2025-11-13 | $88.92 | $86.64 | $2.28 | 796,928.0 | +1.10% |
| 2025-11-12 | $88.50 | $86.75 | $1.75 | 705,689.0 | -0.96% |
| 2025-11-11 | $88.66 | $86.95 | $1.71 | 332,407.0 | +0.44% |
| 2025-11-10 | $88.41 | $85.92 | $2.49 | 584,174.0 | -0.25% |
| 2025-11-07 | $88.40 | $86.70 | $1.70 | 437,567.0 | -0.26% |
| 2025-11-06 | $90.03 | $88.19 | $1.84 | 641,023.0 | -1.88% |
| 2025-11-05 | $90.11 | $87.50 | $2.61 | 659,267.0 | +0.06% |
| 2025-11-04 | $90.75 | $89.18 | $1.57 | 642,082.0 | +1.39% |
| 2025-11-03 | $90.56 | $87.79 | $2.77 | 929,696.0 | +0.17% |
| 2025-10-31 | $89.01 | $82.84 | $6.17 | 1,022,518.0 | +6.92% |
| 2025-10-30 | $84.99 | $82.22 | $2.77 | 828,760.0 | -1.58% |
| 2025-10-29 | $87.61 | $84.00 | $3.62 | 829,181.0 | -4.25% |
| 2025-10-28 | $89.04 | $87.00 | $2.04 | 472,960.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $97.52 | $85.92 | $11.60 | 11,118,607.0 | +9.42% |
| 2025-10 | $94.94 | $82.22 | $12.72 | 12,145,026.0 | -6.65% |
| 2025-09 | $98.10 | $85.21 | $12.89 | 12,470,259.0 | -3.73% |
| 2025-08 | $108.0 | $97.46 | $10.54 | 13,110,320.0 | -9.35% |
| 2025-07 | $115.9 | $106.5 | $9.42 | 8,440,137.0 | -5.76% |
| 2025-06 | $118.9 | $113.0 | $5.91 | 7,598,642.0 | -1.56% |
| 2025-05 | $121.2 | $109.1 | $12.12 | 10,651,312.0 | -0.20% |
| 2025-04 | $120.7 | $101.2 | $19.54 | 14,129,030.0 | +5.33% |
| 2025-03 | $114.4 | $103.8 | $10.64 | 7,776,568.0 | -0.46% |
| 2025-02 | $116.3 | $103.6 | $12.75 | 7,272,198.0 | +4.17% |
| 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% |
0.49%
1.76%
자본화:
|
볼륨(24시간):