Stockscreener 앱 받기
86.71
1.03%
0.88
시장 영업 전:
87.20
0.49
+0.57%
Casella Waste Systems Inc 주식 (CWST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-08 | $87.98 | $85.86 | $2.12 | 1,006,870.0 | +1.03% |
| 2026-04-07 | $86.99 | $85.00 | $1.99 | 951,956.0 | -0.46% |
| 2026-04-06 | $87.17 | $85.56 | $1.61 | 939,222.0 | -1.09% |
| 2026-04-02 | $88.40 | $81.83 | $6.57 | 1,962,392.0 | +6.92% |
| 2026-04-01 | $81.68 | $79.18 | $2.50 | 897,237.0 | +2.77% |
| 2026-03-31 | $80.86 | $77.33 | $3.53 | 959,014.0 | +1.22% |
| 2026-03-30 | $78.48 | $75.06 | $3.42 | 983,671.0 | +4.55% |
| 2026-03-27 | $76.60 | $74.95 | $1.65 | 848,249.0 | -2.15% |
| 2026-03-26 | $79.05 | $76.12 | $2.93 | 504,506.0 | +0.25% |
| 2026-03-25 | $77.36 | $74.05 | $3.31 | 813,725.0 | +0.49% |
| 2026-03-24 | $77.72 | $75.82 | $1.91 | 883,390.0 | -2.50% |
| 2026-03-23 | $79.94 | $76.37 | $3.57 | 927,142.0 | +0.39% |
| 2026-03-20 | $85.00 | $77.27 | $7.73 | 1,712,103.0 | -7.77% |
| 2026-03-19 | $86.39 | $84.05 | $2.34 | 452,218.0 | -1.92% |
| 2026-03-18 | $88.22 | $85.72 | $2.50 | 462,196.0 | -2.86% |
| 2026-03-17 | $90.08 | $87.61 | $2.47 | 523,712.0 | -0.02% |
| 2026-03-16 | $89.03 | $87.50 | $1.53 | 537,221.0 | +0.42% |
| 2026-03-13 | $92.54 | $87.69 | $4.85 | 929,527.0 | -2.86% |
| 2026-03-12 | $92.92 | $87.15 | $5.77 | 935,450.0 | +2.78% |
| 2026-03-11 | $93.99 | $88.16 | $5.83 | 1,043,471.0 | -1.05% |
| 2026-03-10 | $95.68 | $88.94 | $6.74 | 916,642.0 | -6.87% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $88.40 | $79.18 | $9.22 | 6,764,547.0 | +9.29% |
| 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% |
1.60%
3.01%
자본화:
|
볼륨(24시간):