Stockscreener 앱 받기
104.65
0.08%
-0.08
Casella Waste Systems Inc 주식 (CWST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $107.0 | $104.5 | $2.52 | 558,422.0 | -0.08% |
| 2026-02-05 | $106.4 | $103.3 | $3.10 | 623,942.0 | +0.89% |
| 2026-02-04 | $104.5 | $101.3 | $3.17 | 435,617.0 | +0.61% |
| 2026-02-03 | $104.2 | $101.1 | $3.12 | 740,679.0 | +0.77% |
| 2026-02-02 | $103.3 | $100.2 | $3.09 | 617,295.0 | +1.50% |
| 2026-01-30 | $103.8 | $99.51 | $4.34 | 706,637.0 | -2.34% |
| 2026-01-29 | $105.8 | $103.0 | $2.77 | 530,271.0 | -1.04% |
| 2026-01-28 | $105.8 | $102.0 | $3.73 | 587,257.0 | -1.35% |
| 2026-01-27 | $106.4 | $104.1 | $2.35 | 587,023.0 | +0.10% |
| 2026-01-26 | $107.1 | $104.9 | $2.20 | 420,405.0 | -0.09% |
| 2026-01-23 | $107.6 | $105.5 | $2.13 | 374,285.0 | -0.70% |
| 2026-01-22 | $107.8 | $106.1 | $1.75 | 404,136.0 | +0.79% |
| 2026-01-21 | $106.2 | $103.0 | $3.16 | 698,646.0 | +1.88% |
| 2026-01-20 | $106.8 | $103.7 | $3.09 | 864,730.0 | -2.23% |
| 2026-01-16 | $106.2 | $103.9 | $2.30 | 582,854.0 | +1.30% |
| 2026-01-15 | $105.0 | $99.55 | $5.45 | 631,411.0 | +2.89% |
| 2026-01-14 | $101.9 | $99.11 | $2.78 | 516,252.0 | +1.77% |
| 2026-01-13 | $100.8 | $97.94 | $2.81 | 431,656.0 | +0.13% |
| 2026-01-12 | $100.4 | $98.34 | $2.01 | 594,637.0 | -0.01% |
| 2026-01-09 | $101.2 | $98.82 | $2.38 | 573,772.0 | +0.27% |
| 2026-01-08 | $100.8 | $98.98 | $1.81 | 982,937.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $107.0 | $100.2 | $6.78 | 3,534,377.0 | +3.74% |
| 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% |
1.15%
4.49%
자본화:
|
볼륨(24시간):