Stockscreener 앱 받기
91.06
3.70%
3.25
시간 외 거래:
91.03
-0.03
-0.03%
Casella Waste Systems Inc 주식 (CWST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-10 | $91.31 | $87.60 | $3.71 | 539,650.0 | +3.70% |
| 2026-06-09 | $88.73 | $84.23 | $4.50 | 575,141.0 | +3.82% |
| 2026-06-08 | $86.96 | $84.47 | $2.49 | 500,953.0 | -1.54% |
| 2026-06-05 | $87.11 | $83.53 | $3.58 | 602,124.0 | +2.69% |
| 2026-06-04 | $86.03 | $82.86 | $3.17 | 453,503.0 | -0.44% |
| 2026-06-03 | $86.65 | $82.34 | $4.31 | 673,888.0 | +1.23% |
| 2026-06-02 | $85.03 | $81.77 | $3.27 | 595,699.0 | -2.46% |
| 2026-06-01 | $86.25 | $82.83 | $3.42 | 729,461.0 | +3.55% |
| 2026-05-29 | $83.71 | $80.91 | $2.80 | 865,038.0 | -2.43% |
| 2026-05-28 | $86.25 | $83.98 | $2.27 | 444,926.0 | -2.34% |
| 2026-05-27 | $88.52 | $85.95 | $2.56 | 449,513.0 | -1.00% |
| 2026-05-26 | $88.14 | $86.71 | $1.43 | 660,117.0 | -0.34% |
| 2026-05-22 | $88.45 | $86.17 | $2.28 | 464,255.0 | +0.22% |
| 2026-05-21 | $88.21 | $85.02 | $3.19 | 397,747.0 | -0.22% |
| 2026-05-20 | $87.80 | $84.83 | $2.97 | 680,147.0 | +0.77% |
| 2026-05-19 | $90.28 | $86.68 | $3.60 | 1,045,333.0 | -1.54% |
| 2026-05-18 | $88.89 | $85.20 | $3.69 | 550,117.0 | +3.43% |
| 2026-05-15 | $86.97 | $84.33 | $2.65 | 755,311.0 | -1.31% |
| 2026-05-14 | $86.62 | $84.57 | $2.05 | 461,151.0 | +2.37% |
| 2026-05-13 | $84.31 | $82.34 | $1.97 | 515,258.0 | -0.67% |
| 2026-05-12 | $85.32 | $82.51 | $2.81 | 617,488.0 | +2.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $91.31 | $81.77 | $9.55 | 4,670,419.0 | +10.82% |
| 2026-05 | $90.28 | $80.91 | $9.37 | 14,445,193.0 | +3.68% |
| 2026-04 | $88.40 | $75.97 | $12.43 | 18,294,521.0 | -0.11% |
| 2026-03 | $97.70 | $74.05 | $23.65 | 19,808,498.0 | -14.83% |
| 2026-02 | $108.0 | $88.51 | $19.45 | 15,195,182.0 | -7.65% |
| 2026-01 | $107.8 | $97.59 | $10.23 | 12,055,352.0 | +3.00% |
Casella Waste Systems Inc 주식 (CWST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $102.5 | $93.68 | $8.83 | 30,805,568.0 | +4.05% |
| 2025-11 | $97.92 | $85.92 | $12.00 | 11,384,200.0 | +8.83% |
| 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% |
0.94%
2.46%
자본화:
|
볼륨(24시간):