Mercados españoles abiertos en 2 hrs 52 min

Casella Waste Systems, Inc. (CWST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
99,33-0,70 (-0,70%)
Al cierre: 04:00PM EDT
99,33 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 2024100,01100,5198,9099,3399,33254.900
24 jun 202498,45100,5198,27100,03100,03269.000
21 jun 202498,0898,5397,4598,2098,20500.500
20 jun 202498,8399,6997,5598,3398,33262.500
18 jun 202498,91100,3098,2499,4999,49341.500
17 jun 202496,0598,9395,8998,5998,59258.700
14 jun 202496,0696,8795,4896,3896,38201.000
13 jun 202496,5797,3795,9096,9296,92137.800
12 jun 202496,6197,8996,3897,1497,14308.900
11 jun 202495,3496,0994,7595,0695,06189.900
10 jun 202495,0896,4795,0895,9695,96158.100
07 jun 202496,1296,4295,0695,3695,36188.900
06 jun 202498,3799,0495,8796,4796,47332.000
05 jun 202497,76100,0096,5498,3398,33344.800
04 jun 202498,6499,2697,0997,4897,48402.600
03 jun 2024101,90101,9997,7498,9298,92425.600
31 may 202499,43100,7498,31100,59100,59302.200
30 may 202498,4799,5398,2899,2599,25201.600
29 may 202498,4899,0397,5398,1198,11321.100
28 may 202499,9999,9998,6899,4399,43320.700
24 may 202498,0199,7597,2799,7599,75144.600
23 may 202498,8199,6197,1997,8697,86270.100
22 may 202498,5399,0897,8498,8798,87272.000
21 may 202499,98100,4298,3598,8198,81296.900
20 may 202498,33100,2898,00100,26100,26210.200
17 may 202497,6698,6897,1998,5598,55130.800
16 may 202497,8698,3596,9097,6297,62137.200
15 may 202498,4098,6496,0397,6197,61226.900
14 may 202497,3498,4596,6697,6397,63218.400
13 may 202498,2898,2895,6896,4796,47270.600
10 may 202497,0797,7296,8997,5197,51237.400
09 may 202495,8196,8595,0496,7896,78193.900
08 may 202494,9096,0494,9095,6295,62243.300
07 may 202494,8595,3794,0995,3595,35247.100
06 may 202491,8194,3091,8194,2894,28183.200
03 may 202492,4893,0091,1491,6291,62232.300
02 may 202490,9191,7290,1291,5591,55171.400
01 may 202490,1990,9088,8990,1890,18228.400
30 abr 202490,6791,3190,0890,4090,40210.200
29 abr 202489,6191,7488,8690,8290,82301.900
26 abr 202493,3593,3586,4190,0690,06607.200
25 abr 202494,7294,9393,5994,3294,32317.300
24 abr 202495,1696,3094,1494,9994,99187.700
23 abr 202494,6596,0293,2395,4395,43165.000
22 abr 202493,8194,8793,5394,0994,09156.100
19 abr 202492,4593,6292,1193,4393,43219.100
18 abr 202492,5293,0492,0792,3792,37232.700
17 abr 202494,9594,9592,4092,4592,45339.300
16 abr 202495,6496,1794,2194,3194,31238.000
15 abr 202495,5595,8794,4595,6495,64279.300
12 abr 202496,5697,3494,0495,2495,24371.000
11 abr 202496,7797,7296,2797,1897,18248.300
10 abr 202494,7396,9794,3996,6496,64280.900
09 abr 202496,2296,9395,5696,7296,72185.000
08 abr 202494,5196,0194,4095,6695,66177.300
05 abr 202493,5894,9693,5894,4994,49215.400
04 abr 202494,8995,6693,4393,8693,86285.900
03 abr 202494,4995,5394,1794,2894,28443.300
02 abr 202496,3897,2094,5395,0495,04365.300
01 abr 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...