Stockscreener 앱 받기
120.58
0.02%
0.21
Casella Waste Systems Inc 주식 (CWST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $121.2 | $120.2 | $1.04 | 4,445.0 | +0.32% |
| 2025-05-06 | $120.9 | $117.1 | $3.77 | 619,789.0 | +1.80% |
| 2025-05-05 | $119.8 | $116.0 | $3.75 | 492,059.0 | +1.28% |
| 2025-05-02 | $118.2 | $113.9 | $4.24 | 609,844.0 | -0.49% |
| 2025-05-01 | $117.7 | $115.3 | $2.43 | 509,574.0 | -0.10% |
| 2025-04-30 | $118.1 | $115.2 | $2.86 | 469,167.0 | +0.15% |
| 2025-04-29 | $117.6 | $115.4 | $2.18 | 366,305.0 | +0.94% |
| 2025-04-28 | $116.7 | $115.2 | $1.49 | 340,714.0 | +0.50% |
| 2025-04-25 | $115.8 | $112.2 | $3.65 | 392,393.0 | +0.17% |
| 2025-04-24 | $115.7 | $110.3 | $5.44 | 522,625.0 | +1.90% |
| 2025-04-23 | $116.6 | $111.5 | $5.08 | 665,551.0 | -0.40% |
| 2025-04-22 | $116.4 | $113.0 | $3.42 | 458,379.0 | -0.84% |
| 2025-04-21 | $118.0 | $113.1 | $4.90 | 384,699.0 | -3.06% |
| 2025-04-17 | $119.5 | $117.3 | $2.16 | 696,332.0 | +0.29% |
| 2025-04-16 | $120.7 | $116.7 | $3.98 | 1,831,936.0 | -0.07% |
| 2025-04-15 | $118.2 | $116.2 | $2.00 | 521,022.0 | +0.69% |
| 2025-04-14 | $117.7 | $114.3 | $3.34 | 432,227.0 | +1.87% |
| 2025-04-11 | $115.7 | $110.5 | $5.20 | 561,353.0 | +0.95% |
| 2025-04-10 | $115.7 | $109.4 | $6.25 | 738,673.0 | +2.57% |
| 2025-04-09 | $112.2 | $103.1 | $9.05 | 771,371.0 | +7.09% |
| 2025-04-08 | $109.1 | $102.2 | $6.89 | 664,514.0 | -0.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $121.2 | $113.9 | $7.32 | 2,235,711.0 | +2.82% |
| 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% |
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% |
0.07%
1.51%
자본화:
|
볼륨(24시간):