Stockscreener 앱 받기
82.92
0.73%
-0.9122
Casella Waste Systems Inc 주식 (CWST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $83.48 | $82.35 | $1.13 | 31,513.0 | -0.98% |
| 2026-09-24 | $86.02 | $83.70 | $2.32 | 383,092.0 | -1.14% |
| 2026-09-23 | $85.55 | $83.47 | $2.08 | 557,451.0 | -1.12% |
| 2026-09-22 | $87.75 | $84.54 | $3.21 | 701,278.0 | -1.48% |
| 2026-09-21 | $89.28 | $86.80 | $2.48 | 509,335.0 | -2.27% |
| 2026-09-18 | $89.77 | $88.32 | $1.45 | 1,264,362.0 | +0.41% |
| 2026-09-17 | $91.11 | $88.59 | $2.52 | 384,161.0 | -1.50% |
| 2026-09-16 | $92.19 | $89.27 | $2.92 | 472,027.0 | -0.31% |
| 2026-09-15 | $91.55 | $88.69 | $2.86 | 416,338.0 | -0.67% |
| 2026-09-14 | $92.55 | $89.47 | $3.08 | 387,027.0 | +1.16% |
| 2026-09-11 | $90.85 | $88.52 | $2.33 | 517,684.0 | -0.03% |
| 2026-09-10 | $92.34 | $89.11 | $3.23 | 517,318.0 | -1.34% |
| 2026-09-09 | $91.66 | $89.43 | $2.23 | 526,306.0 | -0.99% |
| 2026-09-08 | $93.14 | $91.45 | $1.69 | 398,072.0 | -1.56% |
| 2026-09-04 | $94.97 | $92.22 | $2.75 | 356,688.0 | -2.53% |
| 2026-09-03 | $97.16 | $93.28 | $3.88 | 517,079.0 | +2.74% |
| 2026-09-02 | $94.90 | $91.91 | $2.99 | 456,148.0 | +0.81% |
| 2026-09-01 | $94.32 | $91.61 | $2.71 | 402,767.0 | +0.43% |
| 2026-08-31 | $93.65 | $91.75 | $1.91 | 442,200.0 | -1.53% |
| 2026-08-28 | $94.22 | $92.39 | $1.83 | 361,902.0 | +0.73% |
| 2026-08-27 | $93.72 | $91.58 | $2.14 | 290,595.0 | -0.79% |
| 2026-08-26 | $94.16 | $92.77 | $1.39 | 250,060.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $97.16 | $82.35 | $14.81 | 8,798,646.0 | -10.02% |
| 2026-08 | $95.15 | $86.22 | $8.94 | 9,788,573.0 | +2.83% |
| 2026-07 | $101.5 | $85.78 | $15.68 | 15,057,882.0 | -7.49% |
| 2026-06 | $97.13 | $81.77 | $15.36 | 15,959,247.0 | +18.01% |
| 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% |
1.16%
1.39%
자본화:
|
볼륨(24시간):