Stockscreener 앱 받기
89.95
1.39%
1.23
시간 외 거래:
89.18
-0.77
-0.86%
Casella Waste Systems Inc 주식 (CWST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $90.75 | $89.18 | $1.57 | 621,372.0 | +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% |
| 2025-10-27 | $88.97 | $87.44 | $1.53 | 348,420.0 | +0.41% |
| 2025-10-24 | $91.50 | $88.11 | $3.39 | 394,398.0 | -2.58% |
| 2025-10-23 | $91.19 | $89.55 | $1.64 | 597,416.0 | +0.93% |
| 2025-10-22 | $90.92 | $86.66 | $4.26 | 650,435.0 | +3.18% |
| 2025-10-21 | $87.26 | $85.80 | $1.47 | 528,724.0 | +1.54% |
| 2025-10-20 | $86.33 | $84.50 | $1.83 | 394,632.0 | +0.16% |
| 2025-10-17 | $86.25 | $85.07 | $1.19 | 715,466.0 | -0.21% |
| 2025-10-16 | $87.16 | $84.60 | $2.56 | 450,637.0 | -1.23% |
| 2025-10-15 | $90.14 | $86.70 | $3.44 | 575,230.0 | -3.20% |
| 2025-10-14 | $90.69 | $89.33 | $1.36 | 354,163.0 | +0.14% |
| 2025-10-13 | $89.83 | $87.85 | $1.98 | 392,546.0 | +0.15% |
| 2025-10-10 | $90.28 | $88.50 | $1.78 | 328,509.0 | +0.25% |
| 2025-10-09 | $91.66 | $88.94 | $2.72 | 333,408.0 | -2.49% |
| 2025-10-08 | $92.71 | $91.00 | $1.71 | 376,474.0 | -0.23% |
| 2025-10-07 | $93.76 | $91.65 | $2.11 | 369,669.0 | -1.09% |
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 | $90.75 | $87.79 | $2.96 | 2,172,440.0 | +1.56% |
| 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% |
2.39%
1.09%
자본화:
|
볼륨(24시간):