Casella Waste Systems Historical Data - CWST

기업명	주식 심볼	시장	주식 타입
Casella Waste Systems Inc	CWST	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	95.62	21:31:50

개장가	저가	고가	종가	전일 종가
				95.62

CWST Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	90.91	96.04	90.1201	93.82	215,454	4.71	5.18%
1개월	96.77	97.72	86.41	93.25	258,463	-1.15	-1.19%
3개월	92.16	100.29	84.45	93.77	285,085	3.46	3.75%
6개월	77.90	100.29	77.38	88.88	280,484	17.72	22.75%
1년	91.20	100.29	72.97	85.80	302,889	4.42	4.85%
3년	67.99	100.29	62.465	81.46	252,790	27.63	40.64%
5년	36.64	100.29	34.35	68.31	261,784	58.98	160.97%

Date	Close	Change	Change (%)	Open	High	Low	Volume
09 5월(5) 2024	95.62	0.27	0.28%	94.90	96.04	94.90	243,256
08 5월(5) 2024	95.35	1.07	1.13%	94.85	95.37	94.09	247,112
07 5월(5) 2024	94.28	2.66	2.90%	91.81	94.2999	91.45	183,214
04 5월(5) 2024	91.62	0.07	0.08%	92.48	93.00	91.14	232,339
03 5월(5) 2024	91.55	1.37	1.52%	90.91	91.72	90.1201	171,350
02 5월(5) 2024	90.18	-0.22	-0.24%	90.19	90.895	88.8925	228,407
01 5월(5) 2024	90.40	-0.42	-0.46%	90.67	91.31	90.08	210,241
30 4월(4) 2024	90.82	0.76	0.84%	89.61	91.735	88.86	301,865
27 4월(4) 2024	90.06	-4.26	-4.52%	93.35	93.35	86.41	607,213
26 4월(4) 2024	94.32	-0.67	-0.71%	94.72	94.93	93.24	317,310
25 4월(4) 2024	94.99	-0.44	-0.46%	95.16	96.30	94.14	187,674
24 4월(4) 2024	95.43	1.34	1.42%	94.65	96.0198	93.23	165,041
23 4월(4) 2024	94.09	0.66	0.71%	93.81	94.87	93.53	156,086
20 4월(4) 2024	93.43	1.06	1.15%	92.45	93.62	92.11	219,124
19 4월(4) 2024	92.37	-0.08	-0.09%	92.52	93.035	92.07	232,722
18 4월(4) 2024	92.45	-1.86	-1.97%	94.95	94.95	92.395	339,337
17 4월(4) 2024	94.31	-1.33	-1.39%	95.64	96.17	94.205	237,951
16 4월(4) 2024	95.64	0.40	0.42%	95.55	95.87	94.45	279,294
13 4월(4) 2024	95.24	-1.94	-2.00%	96.56	97.34	94.04	370,966
12 4월(4) 2024	97.18	0.54	0.56%	96.77	97.72	96.265	248,255
11 4월(4) 2024	96.64	-0.08	-0.08%	94.73	96.965	94.39	280,911
10 4월(4) 2024	96.72	1.06	1.11%	96.22	96.93	95.56	185,033