Italia markets close in 1 hour 23 minutes

Casella Waste Systems, Inc. (CWST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
93,59-1,40 (-1,47%)
In data: 10:05AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202494,7294,9393,5993,5993,5910.581
24 apr 202495,1696,3094,1494,9994,99187.700
23 apr 202494,6596,0293,2395,4395,43165.000
22 apr 202493,8194,8793,5394,0994,09156.100
19 apr 202492,4593,6292,1193,4393,43219.100
18 apr 202492,5293,0492,0792,3792,37232.700
17 apr 202494,9594,9592,4092,4592,45339.300
16 apr 202495,6496,1794,2194,3194,31238.000
15 apr 202495,5595,8794,4595,6495,64279.300
12 apr 202496,5697,3494,0495,2495,24371.000
11 apr 202496,7797,7296,2797,1897,18248.300
10 apr 202494,7396,9794,3996,6496,64280.900
09 apr 202496,2296,9395,5696,7296,72185.000
08 apr 202494,5196,0194,4095,6695,66177.300
05 apr 202493,5894,9693,5894,4994,49215.400
04 apr 202494,8995,6693,4393,8693,86285.900
03 apr 202494,4995,5394,1794,2894,28443.300
02 apr 202496,3897,2094,5395,0495,04365.300
01 apr 202499,1099,1096,7697,2597,25179.300
28 mar 202499,02100,2998,5498,8798,87316.300
27 mar 202496,6898,8996,6898,7898,78315.400
26 mar 202496,8096,8095,7496,1196,11213.100
25 mar 202497,5098,1696,3996,3996,39198.300
22 mar 202499,0099,0697,0397,1097,10230.700
21 mar 202497,5099,3996,9798,6998,69231.300
20 mar 202497,2398,2296,6197,5097,50260.000
19 mar 202496,6597,3996,4797,2297,22265.100
18 mar 202495,8897,0495,8896,4696,46285.400
15 mar 202494,8596,1094,4296,0796,07445.700
14 mar 202495,0095,4193,7694,4994,49369.000
13 mar 202493,6894,8793,4794,8694,86226.100
12 mar 202493,5094,2493,1093,8793,87194.800
11 mar 202493,1193,8592,0693,8293,82223.500
08 mar 202494,9295,7193,1993,2793,27297.400
07 mar 202493,6694,2293,1394,2294,22261.100
06 mar 202492,3593,1590,9693,1193,11249.600
05 mar 202492,3392,8791,3292,3592,35375.600
04 mar 202491,2492,4890,9492,2392,23276.100
01 mar 202490,0891,1489,7091,1191,11314.400
29 feb 202491,3491,3788,8990,1090,10276.200
28 feb 202490,4891,4290,0890,2590,25280.900
27 feb 202491,7692,1790,5691,0491,04178.500
26 feb 202492,1293,1190,8591,2591,25242.000
23 feb 202491,3192,9891,0292,3692,36226.900
22 feb 202490,4891,4690,4891,2391,23300.500
21 feb 202490,6091,3590,0390,6890,68302.400
20 feb 202491,6692,4690,0790,7190,71422.000
16 feb 202491,3092,1184,4591,8391,831.086.000
15 feb 202492,1692,8589,4992,8092,80379.200
14 feb 202488,6292,0088,6291,9691,96442.700
13 feb 202487,6389,2887,2287,7587,75375.300
12 feb 202488,8989,6687,9289,1989,19364.400
09 feb 202487,6189,3787,1089,2889,28291.300
08 feb 202486,9387,9086,6387,2887,28261.300
07 feb 202487,9288,0687,0287,2687,26242.700
06 feb 202485,7487,6285,7487,5187,51203.700
05 feb 202486,3086,4885,7786,1686,16196.500
02 feb 202485,6587,4985,4487,2487,24220.100
01 feb 202485,8586,6784,8186,6786,67302.300
31 gen 202486,5186,7685,3385,3485,34462.000
30 gen 202486,3486,7785,8186,5086,50275.200
29 gen 202485,5786,4485,2486,4286,42148.600
26 gen 202485,3886,0084,7185,6485,64215.200
25 gen 202485,7285,7284,5684,8484,84298.000
24 gen 202486,3186,3184,6284,9484,94286.700
23 gen 202486,4686,4685,0685,6385,63151.500
22 gen 202484,8485,8984,8485,5585,55194.200
19 gen 202484,5284,7483,6084,5684,56208.000
18 gen 202484,1384,3183,5084,1684,16318.000
17 gen 202483,0984,3682,8484,0084,00274.700
16 gen 202484,9585,4883,3283,6283,62191.200
12 gen 202484,7785,6984,2685,6285,62192.800
11 gen 202483,0384,2382,8084,0384,03339.500
10 gen 202482,9583,8282,8183,2883,28345.700
09 gen 202482,1883,9582,1783,4283,42311.600
08 gen 202480,8583,3080,8183,1883,18289.100
05 gen 202480,3781,3180,0481,0381,03347.200
04 gen 202482,4682,5980,9181,1481,14425.800
03 gen 202484,6984,6981,8781,9081,90383.100
02 gen 202484,9886,1084,4784,6884,68265.900
29 dic 202386,0086,3885,3585,4685,46284.900
28 dic 202385,3986,4685,3986,0286,02196.700
27 dic 202385,7686,0785,2785,6185,61208.200
26 dic 202386,1786,3785,5485,9585,95279.500
22 dic 202386,5686,7585,5886,1286,12192.800
21 dic 202386,2186,8985,0486,0086,00279.200
20 dic 202386,4487,7685,9585,9985,99220.500
19 dic 202387,8188,2486,2386,7386,73237.300
18 dic 202386,8888,0086,2687,7087,70247.200
15 dic 202387,8487,8485,5786,4386,43515.500
14 dic 202389,1589,8586,5987,4487,44337.800
13 dic 202385,8989,1085,8988,7188,71482.700
12 dic 202384,1486,6883,8185,8985,89291.900
11 dic 202384,2684,5883,5383,8283,82236.300
08 dic 202384,1284,8783,2783,9783,97266.900
07 dic 202384,7684,9483,6284,2984,29249.200
06 dic 202384,6084,9984,1384,3884,38199.400
05 dic 202385,0285,1284,1484,3284,32204.300
04 dic 202383,2585,0283,2585,0185,01277.200
01 dic 202380,9084,2480,9083,6283,62286.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...