Stockscreener 앱 받기
90.72
0.34%
-0.31
Casella Waste Systems Inc 주식 (CWST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $91.58 | $90.08 | $1.51 | 241,944.0 | -0.34% |
| 2026-08-13 | $92.15 | $90.38 | $1.77 | 298,821.0 | +0.52% |
| 2026-08-12 | $93.25 | $90.32 | $2.93 | 326,405.0 | -2.12% |
| 2026-08-11 | $93.06 | $89.97 | $3.09 | 418,410.0 | +2.81% |
| 2026-08-10 | $90.94 | $88.85 | $2.09 | 722,337.0 | +0.65% |
| 2026-08-07 | $90.83 | $86.22 | $4.61 | 888,154.0 | -1.16% |
| 2026-08-06 | $90.97 | $89.03 | $1.94 | 873,597.0 | +0.47% |
| 2026-08-05 | $91.86 | $89.20 | $2.66 | 516,074.0 | -1.60% |
| 2026-08-04 | $91.73 | $89.40 | $2.33 | 485,600.0 | -0.53% |
| 2026-08-03 | $92.55 | $89.87 | $2.68 | 586,642.0 | +2.54% |
| 2026-07-31 | $89.86 | $87.31 | $2.55 | 626,770.0 | +0.23% |
| 2026-07-30 | $89.61 | $85.78 | $3.83 | 844,460.0 | -1.08% |
| 2026-07-29 | $93.13 | $90.03 | $3.10 | 652,031.0 | -0.68% |
| 2026-07-28 | $91.55 | $89.42 | $2.13 | 609,220.0 | +2.02% |
| 2026-07-27 | $90.89 | $88.72 | $2.16 | 702,590.0 | -0.10% |
| 2026-07-24 | $92.94 | $88.67 | $4.27 | 617,839.0 | -0.71% |
| 2026-07-23 | $92.02 | $88.57 | $3.45 | 590,064.0 | -0.44% |
| 2026-07-22 | $90.99 | $89.28 | $1.71 | 906,478.0 | -0.12% |
| 2026-07-21 | $92.50 | $89.89 | $2.61 | 881,438.0 | -3.24% |
| 2026-07-20 | $95.97 | $92.99 | $2.98 | 1,030,734.0 | -2.23% |
| 2026-07-17 | $101.3 | $94.51 | $6.81 | 600,362.0 | -4.21% |
| 2026-07-16 | $101.5 | $95.77 | $5.69 | 829,878.0 | +3.74% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $93.25 | $86.22 | $7.03 | 5,599,928.0 | +1.13% |
| 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% |
0.69%
3.29%
자본화:
|
볼륨(24시간):