Stockscreener 앱 받기
105.97
0.55%
0.58
Casella Waste Systems Inc 주식 (CWST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $106.8 | $104.7 | $2.11 | 635,567.0 | +0.55% |
| 2024-12-19 | $108.2 | $105.1 | $3.08 | 305,520.0 | -0.53% |
| 2024-12-18 | $108.2 | $105.3 | $2.95 | 436,600.0 | -0.52% |
| 2024-12-17 | $107.5 | $105.3 | $2.25 | 342,228.0 | -0.29% |
| 2024-12-16 | $108.8 | $105.7 | $3.13 | 427,427.0 | +0.71% |
| 2024-12-13 | $108.6 | $105.7 | $2.90 | 242,247.0 | -1.98% |
| 2024-12-12 | $111.2 | $108.1 | $3.08 | 201,806.0 | -1.73% |
| 2024-12-11 | $111.2 | $109.0 | $2.22 | 279,637.0 | +0.94% |
| 2024-12-10 | $110.2 | $108.5 | $1.78 | 238,527.0 | -0.53% |
| 2024-12-09 | $112.1 | $109.5 | $2.63 | 222,559.0 | -1.38% |
| 2024-12-06 | $112.4 | $110.9 | $1.54 | 214,481.0 | +0.47% |
| 2024-12-05 | $111.7 | $110.2 | $1.49 | 227,345.0 | -1.28% |
| 2024-12-04 | $114.9 | $112.0 | $2.92 | 233,283.0 | -1.59% |
| 2024-12-03 | $114.5 | $113.0 | $1.50 | 400,361.0 | +0.00% |
| 2024-12-02 | $114.6 | $112.6 | $2.06 | 289,413.0 | +0.64% |
| 2024-11-29 | $113.5 | $112.6 | $0.90 | 100,223.0 | +0.83% |
| 2024-11-27 | $113.2 | $111.6 | $1.57 | 183,118.0 | +0.70% |
| 2024-11-26 | $113.4 | $111.2 | $2.16 | 225,019.0 | -1.25% |
| 2024-11-25 | $114.6 | $112.4 | $2.15 | 431,157.0 | +0.31% |
| 2024-11-22 | $112.8 | $111.5 | $1.33 | 309,952.0 | +1.10% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $114.9 | $104.7 | $10.19 | 5,332,568.0 | -6.40% |
| 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% |
Casella Waste Systems Inc 주식 (CWST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $88.02 | $77.59 | $10.43 | 3,177,705.0 | -7.88% |
| 2022-11 | $86.32 | $79.11 | $7.21 | 3,754,778.0 | +5.23% |
| 2022-10 | $82.63 | $70.07 | $12.56 | 5,212,294.0 | +7.10% |
| 2022-09 | $84.54 | $76.29 | $8.25 | 4,031,632.0 | -6.76% |
| 2022-08 | $87.37 | $80.07 | $7.30 | 4,072,488.0 | +1.21% |
| 2022-07 | $83.81 | $70.54 | $13.27 | 4,095,080.0 | +11.38% |
| 2022-06 | $73.80 | $63.90 | $9.90 | 4,825,346.0 | +1.54% |
| 2022-05 | $83.01 | $67.07 | $15.94 | 5,403,234.0 | -12.96% |
| 2022-04 | $92.20 | $82.07 | $10.13 | 4,926,713.0 | -6.17% |
| 2022-03 | $92.75 | $74.11 | $18.64 | 11,078,051.0 | +16.25% |
| 2022-02 | $77.92 | $69.00 | $8.92 | 6,209,249.0 | -0.76% |
| 2022-01 | $85.59 | $72.09 | $13.50 | 4,642,250.0 | -11.05% |
1.31%
4.09%
자본화:
|
볼륨(24시간):