Hot Features
프리미엄
Casella Waste Systems Inc (CWST)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 0.681753621816 | 105.61 | 107.79 | 104.71 | 314601 | 106.33304201 | CS |
| 4 | 0.09 | 0.0847138554217 | 106.24 | 113.45 | 103.2 | 286774 | 107.92708531 | CS |
| 12 | -0.08 | -0.0751809040504 | 106.41 | 114.88 | 103.2 | 297006 | 108.47398689 | CS |
| 26 | 3.38 | 3.28314715881 | 102.95 | 114.88 | 91.0084 | 332898 | 104.61707686 | CS |
| 52 | 19.99 | 23.1526523048 | 86.34 | 114.88 | 84.45 | 313131 | 100.68130136 | CS |
| 156 | 32.16 | 43.3598489956 | 74.17 | 114.88 | 63.9043 | 283951 | 88.42502572 | CS |
| 260 | 55.25 | 108.163664839 | 51.08 | 114.88 | 34.35 | 273234 | 77.52288242 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 106.33 | -0.16 | -0.15 | 106.32 | 107.03 | 105.94 | 268064 |
| 1738107300 | 106.49 | -0.46 | -0.43 | 106.97 | 107.79 | 105.37 | 300233 |
| 1738020900 | 106.95 | 1.92 | 1.83 | 105.5 | 107.535 | 104.925 | 444235 |
| 1737761700 | 105.03 | -2.8 | -2.60 | 105.61 | 106.71 | 104.71 | 245873 |
| 1737675300 | 107.83 | 0 | 0.00 | 107.83 | 107.83 | 107.83 | 0 |
| 1737588900 | 107.83 | -3.04 | -2.74 | 110.37 | 110.4 | 107.79 | 337491 |
| 1737502500 | 110.87 | -0.62 | -0.56 | 111.95 | 112.71 | 110.73 | 302258 |
| 1737156900 | 111.49 | -0.31 | -0.28 | 112.88 | 113.03 | 111.225 | 234226 |
| 1737070500 | 111.8 | -0.31 | -0.28 | 112.16 | 113.45 | 111.72 | 311915 |
| 1736984100 | 112.11 | 1.42 | 1.28 | 112.62 | 112.64 | 111.09 | 239650 |
| 1736897700 | 110.69 | 2 | 1.84 | 108.7 | 111.12 | 108.36 | 335875 |
| 1736811300 | 108.69 | 1.76 | 1.65 | 105.86 | 108.8 | 105.5487 | 323344 |
| 1736552100 | 106.93 | -0.49 | -0.46 | 106.27 | 108.18 | 105.46 | 297749 |
| 1736379300 | 107.42 | 2 | 1.90 | 104.94 | 107.88 | 104.84 | 246314 |
| 1736292900 | 105.42 | -0.49 | -0.46 | 105.83 | 106.52 | 104.675 | 256370 |
| 1736206500 | 105.91 | 0.71 | 0.67 | 105.09 | 106.29 | 104.54 | 284322 |
| 1735947300 | 105.2 | 1 | 0.96 | 103.945 | 105.54 | 103.2 | 234443 |
| 1735860900 | 104.2 | -1.61 | -1.52 | 106.24 | 106.465 | 103.67 | 212791 |
| 1735688100 | 105.81 | 0.39 | 0.37 | 105.95 | 106.3 | 105.56 | 296845 |
| 1735601700 | 105.42 | -0.74 | -0.70 | 105.36 | 105.97 | 104 | 203533 |
| 1735342500 | 106.16 | -1.39 | -1.29 | 106.81 | 107.35 | 105.02 | 204991 |
| 1735256100 | 107.55 | 1.31 | 1.23 | 105.79 | 107.71 | 105.45 | 231661 |
| 1735077840 | 106.24 | 1.43 | 1.36 | 104.55 | 106.26 | 104.07 | 72117 |
| 1734996900 | 104.81 | -1.16 | -1.09 | 105.67 | 107.35 | 103.72 | 325469 |
| 1734737700 | 105.97 | 0.58 | 0.55 | 104.72 | 106.8 | 104.62 | 722464 |
| 1734651300 | 105.39 | -0.56 | -0.53 | 106.29 | 108.19 | 105.105 | 308318 |
| 1734564900 | 105.95 | -0.55 | -0.52 | 106.66 | 108.2 | 105.2523 | 457451 |
| 1734478500 | 106.5 | -0.31 | -0.29 | 106.21 | 107.545 | 105.3 | 368207 |
| 1734392100 | 106.81 | 0.75 | 0.71 | 105.7 | 108.83 | 105.7 | 459844 |
| 1734132900 | 106.06 | -2.14 | -1.98 | 108 | 108.61 | 105.71 | 265744 |
| 1734046500 | 108.2 | -1.91 | -1.73 | 110.13 | 111.165 | 108.09 | 230328 |
| 1733960100 | 110.11 | 1.02 | 0.94 | 109.37 | 111.17 | 108.95 | 298238 |
| 1733873700 | 109.09 | -0.58 | -0.53 | 110.22 | 110.235 | 108.45 | 248546 |
| 1733787300 | 109.67 | -1.54 | -1.38 | 111.21 | 112.13 | 109.5 | 236137 |
| 1733528100 | 111.21 | 0.52 | 0.47 | 111.48 | 112.4299 | 110.89 | 216716 |
| 1733441700 | 110.69 | -1.43 | -1.28 | 111.65 | 111.7 | 110.21 | 241953 |
| 1733355300 | 112.12 | -1.88 | -1.65 | 113.93 | 114.88 | 111.96 | 250951 |
| 1733268900 | 114 | 0.07 | 0.06 | 114.13 | 114.458 | 112.961 | 408435 |
| 1733182500 | 113.93 | 0.72 | 0.64 | 113.29 | 114.64 | 112.58 | 304808 |
| 1732917840 | 113.21 | 0.93 | 0.83 | 113.13 | 113.52 | 112.62 | 107742 |
| 1732750500 | 112.28 | 0.78 | 0.70 | 111.89 | 113.17 | 111.6 | 187316 |
| 1732664100 | 111.5 | -1.41 | -1.25 | 112.4 | 113.3748 | 111.21 | 232602 |
| 1732577700 | 112.91 | 0.35 | 0.31 | 113.25 | 114.555 | 112.41 | 448396 |
| 1732318500 | 112.56 | 1.23 | 1.10 | 111.6 | 112.845 | 111.52 | 317893 |
| 1732232100 | 111.33 | 2.28 | 2.09 | 109.25 | 112.64 | 109.15 | 346743 |
| 1732145700 | 109.05 | -0.31 | -0.28 | 109.16 | 109.58 | 107.905 | 279584 |
| 1732059300 | 109.36 | 1.35 | 1.25 | 106.63 | 109.5 | 106.63 | 289491 |
| 1731972900 | 108.01 | 1.46 | 1.37 | 106.38 | 108.52 | 106.2 | 290467 |
| 1731713700 | 106.55 | -0.47 | -0.44 | 107.33 | 107.3728 | 105.75 | 332308 |
| 1731627300 | 107.02 | -2.86 | -2.60 | 109.31 | 110.25 | 105.995 | 335524 |
| 1731540900 | 109.88 | 2.26 | 2.10 | 111.01 | 111.01 | 107.8748 | 365512 |
| 1731454500 | 107.62 | 0.11 | 0.10 | 107.49 | 108.8 | 106.97 | 297264 |
| 1731368100 | 107.51 | 0.92 | 0.86 | 107.49 | 109.19 | 107.24 | 282552 |
| 1731108900 | 106.59 | 0.09 | 0.08 | 107.26 | 108.04 | 106.16 | 348399 |
| 1731022500 | 106.5 | -0.41 | -0.38 | 106.41 | 107.715 | 106.0569 | 327754 |
| 1730936100 | 106.91 | 5.09 | 5.00 | 105.28 | 107.43 | 103.99 | 461842 |
| 1730849700 | 101.82 | 2.37 | 2.38 | 99.64 | 101.91 | 99.45 | 345502 |
| 1730763300 | 99.45 | 0.11 | 0.11 | 99.35 | 100.72 | 99.16 | 345469 |
| 1730500500 | 99.34 | 1.46 | 1.49 | 97.99 | 100.23 | 97.96 | 303382 |
| 1730414100 | 97.88 | -3.41 | -3.37 | 99.5 | 101.28 | 97.8 | 421386 |
| 1730327700 | 101.29 | -1.12 | -1.09 | 102.25 | 103.065 | 101.125 | 324141 |
