Hot Features
프리미엄
Casella Waste Systems Inc (CWST)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.49 | 1.36496885306 | 109.16 | 114.555 | 107.905 | 323852 | 111.7893527 | CS |
| 4 | 8.4 | 8.21515892421 | 102.25 | 114.555 | 97.8 | 334005 | 106.82278517 | CS |
| 12 | 5.9 | 5.63245823389 | 104.75 | 114.555 | 97.05 | 387792 | 103.03961453 | CS |
| 26 | 10.66 | 10.6610661066 | 99.99 | 114.555 | 91.0084 | 343467 | 102.55101778 | CS |
| 52 | 29.71 | 36.706202125 | 80.94 | 114.555 | 79.16 | 310768 | 97.12618108 | CS |
| 156 | 24.17 | 27.9486586494 | 86.48 | 114.555 | 63.9043 | 280531 | 87.01859658 | CS |
| 260 | 64.36 | 139.036508965 | 46.29 | 114.555 | 34.35 | 270346 | 75.7420504 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730241300 | 102.41 | 1.38 | 1.37 | 100.39 | 102.7 | 100.39 | 306602 |
| 1730154900 | 101.03 | 1.02 | 1.02 | 100.51 | 101.51 | 100.33 | 235291 |
| 1729895700 | 100.01 | -2.15 | -2.10 | 102.39 | 103.428 | 99.75 | 201426 |
| 1729809300 | 102.16 | -0.98 | -0.95 | 103.41 | 103.5733 | 102.14 | 285523 |
| 1729722900 | 103.14 | 0 | 0.00 | 102.72 | 103.39 | 102.52 | 292613 |
| 1729636500 | 103.14 | -0.96 | -0.92 | 103.82 | 104.11 | 102.89 | 237852 |
| 1729550100 | 104.1 | 0.03 | 0.03 | 104.47 | 105.04 | 103.155 | 366926 |
| 1729290900 | 104.07 | -2.23 | -2.10 | 106.12 | 106.55 | 103.55 | 404897 |
| 1729204500 | 106.3 | 0.68 | 0.64 | 105.89 | 106.47 | 105.32 | 331582 |
| 1729118100 | 105.62 | 1.73 | 1.67 | 104.43 | 105.62 | 104.08 | 532600 |
| 1729031700 | 103.89 | 1.72 | 1.68 | 102.61 | 104.22 | 102.61 | 415067 |
| 1728945300 | 102.17 | 1.16 | 1.15 | 101.01 | 102.37 | 100.88 | 364268 |
| 1728686100 | 101.01 | 1.99 | 2.01 | 98.98 | 101.04 | 98.8101 | 412359 |
| 1728599700 | 99.02 | -0.21 | -0.21 | 98.43 | 99.145 | 97.84 | 328532 |
| 1728513300 | 99.23 | 0.93 | 0.95 | 98.27 | 99.95 | 97.47 | 263711 |
| 1728426900 | 98.3 | 0.8 | 0.82 | 98.12 | 98.785 | 97.27 | 263349 |
| 1728340500 | 97.5 | -1.45 | -1.47 | 98.27 | 98.43 | 97.05 | 282957 |
| 1728081300 | 98.95 | -0.3 | -0.30 | 99.97 | 100.15 | 98.84 | 202441 |
| 1727994900 | 99.25 | 0.99 | 1.01 | 98.26 | 99.81 | 97.785 | 273631 |
| 1727908500 | 98.26 | -0.26 | -0.26 | 98.37 | 98.6916 | 97.77 | 173257 |
| 1727822100 | 98.52 | -0.97 | -0.97 | 99.1 | 99.52 | 97.657 | 302183 |
| 1727735700 | 99.49 | 1.13 | 1.15 | 98.06 | 99.63 | 97.68 | 322433 |
| 1727476500 | 98.36 | 0.1 | 0.10 | 98.42 | 99.89 | 98.33 | 520431 |
| 1727390100 | 98.26 | -1.75 | -1.75 | 100.38 | 100.68 | 98.23 | 327089 |
| 1727303700 | 100.01 | -0.12 | -0.12 | 100.15 | 100.185 | 99.35 | 406706 |
| 1727217300 | 100.13 | 0.03 | 0.03 | 99.85 | 100.66 | 98.89 | 408099 |
| 1727130900 | 100.1 | 0.27 | 0.27 | 100.2 | 100.9 | 99.31 | 474409 |
| 1726871700 | 99.83 | -1.4 | -1.38 | 101.73 | 101.74 | 98.33 | 1512190 |
| 1726785300 | 101.23 | 0.67 | 0.67 | 101.99 | 102.02 | 100.915 | 995870 |
| 1726698900 | 100.56 | -6.17 | -5.78 | 101.29 | 101.94 | 99.9 | 3232135 |
| 1726612500 | 106.73 | -1.67 | -1.54 | 108.68 | 109.085 | 106.68 | 217133 |
| 1726526100 | 108.4 | 0.34 | 0.31 | 108.38 | 108.735 | 107.57 | 170345 |
| 1726266900 | 108.06 | 1.65 | 1.55 | 107.35 | 108.48 | 106.23 | 165832 |
| 1726180500 | 106.41 | 1.66 | 1.58 | 105.05 | 106.53 | 103.96 | 161099 |
| 1726094100 | 104.75 | -0.44 | -0.42 | 104.56 | 105.14 | 102.38 | 192463 |
| 1726007700 | 105.19 | -0.18 | -0.17 | 105.84 | 106.41 | 104.1 | 322197 |
| 1725921300 | 105.37 | 1.82 | 1.76 | 104.4 | 105.85 | 103.565 | 205184 |
| 1725662100 | 103.55 | -1.15 | -1.10 | 104.98 | 105.43 | 103.08 | 216898 |
| 1725575700 | 104.7 | -0.54 | -0.51 | 105.2 | 105.2 | 103.42 | 159782 |
| 1725489300 | 105.24 | 0.49 | 0.47 | 104.75 | 105.425 | 104.35 | 153863 |
| 1725402900 | 104.75 | -3.11 | -2.88 | 107.63 | 107.81 | 104.395 | 236210 |
| 1725057300 | 107.86 | 1.15 | 1.08 | 107.07 | 108.04 | 106.22 | 128083 |
| 1724970900 | 106.71 | -0.12 | -0.11 | 107.11 | 107.99 | 106.33 | 165914 |
| 1724884500 | 106.83 | 0.95 | 0.90 | 105.94 | 107.2 | 105.94 | 113824 |
| 1724798100 | 105.88 | -1.7 | -1.58 | 107.3 | 107.6785 | 105.82 | 160798 |
