Casella Waste Systems Inc

CWST
🏛️ 德国 →
76.98
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 76.90 76.90 76.90 76.90 0.0M
2021-12-29 74.95 76.15 74.90 76.15 0.0M
2021-12-28 73.75 75.00 73.75 74.70 0.0M
2021-12-27 73.50 73.70 73.50 73.70 0.0M
2021-12-23 73.80 74.40 73.80 74.05 0.0M
2021-12-22 73.10 73.10 72.00 72.05 0.0M
2021-12-21 72.60 72.60 72.60 72.60 0.0M
2021-12-20 73.10 73.10 73.10 73.10 0.0M
2021-12-17 73.40 73.40 73.40 73.40 0.0M
2021-12-16 75.05 75.05 74.00 74.00 0.0M
2021-12-15 72.15 72.75 72.15 72.75 0.0M
2021-12-14 71.95 72.80 71.50 72.80 0.0M
2021-12-13 73.10 73.10 72.90 72.90 0.0M
2021-12-10 73.55 73.55 72.60 73.00 0.0M
2021-12-09 75.65 75.65 72.55 72.55 0.0M
2021-12-08 73.70 73.70 73.70 73.70 0.0M
2021-12-07 76.50 76.50 76.00 76.00 0.0M
2021-12-06 74.55 76.00 74.55 76.00 0.0M
2021-12-03 75.90 75.90 75.90 75.90 0.0M
2021-12-02 75.25 76.70 75.25 76.70 0.0M
2021-12-01 76.20 76.85 76.15 76.85 0.0M
2021-11-30 76.20 77.45 75.10 76.50 0.0M
2021-11-29 76.20 77.50 76.00 77.05 0.0M
2021-11-26 78.50 78.50 74.75 74.75 0.0M
2021-11-25 80.15 80.15 80.15 80.15 0.0M
2021-11-24 79.80 79.80 79.15 79.65 0.0M
2021-11-23 77.25 78.55 77.15 78.30 0.0M
2021-11-22 77.95 78.25 76.65 78.25 0.0M
2021-11-19 78.55 78.55 77.20 77.20 0.0M
2021-11-18 79.80 79.80 77.50 77.50 0.0M
2021-11-17 78.55 78.90 77.80 77.80 0.0M
2021-11-16 77.15 77.80 77.15 77.80 0.0M
2021-11-15 76.55 77.40 76.45 76.45 0.0M
2021-11-12 76.55 76.55 75.90 76.25 0.0M
2021-11-09 73.40 74.00 73.40 74.00 0.0M
2021-11-08 75.40 75.65 73.45 73.45 0.0M
2021-11-05 76.20 76.55 74.50 74.50 0.0M
2021-11-04 75.10 75.35 74.90 75.35 0.0M
2021-11-03 75.70 75.70 75.65 75.65 0.0M
2021-11-02 73.95 75.55 73.95 75.35 0.0M
2021-11-01 75.80 75.90 73.65 73.65 0.0M
2021-10-29 71.70 72.85 71.70 72.50 0.0M
2021-10-28 72.55 72.55 71.25 71.25 0.0M
2021-10-27 72.55 72.55 71.75 71.75 0.0M
2021-10-26 71.25 72.35 71.25 72.10 0.0M
2021-10-25 72.35 72.50 71.30 71.90 0.0M
2021-10-22 71.00 71.00 71.00 71.00 0.0M
2021-10-21 70.05 70.45 70.05 70.45 0.0M
2021-10-20 70.80 70.80 69.75 69.75 0.0M
2021-10-19 70.05 70.15 69.70 69.70 0.0M
2021-10-18 69.50 69.50 69.25 69.25 0.0M
2021-10-15 68.40 68.65 68.40 68.65 0.0M
2021-10-13 68.35 68.35 68.35 68.35 0.0M
2021-10-11 70.00 70.00 68.75 68.75 0.0M
2021-10-07 69.15 69.15 68.55 68.55 0.0M
2021-10-06 68.10 68.10 67.90 67.90 0.0M
2021-10-05 67.10 68.05 66.80 68.05 0.0M
2021-10-04 67.25 67.25 66.10 66.10 0.0M
2021-10-01 64.60 64.60 64.60 64.60 0.0M
2021-09-30 67.50 67.50 67.50 67.50 0.0M
2021-09-29 66.85 66.85 66.35 66.60 0.0M
2021-09-28 67.45 67.45 67.45 67.45 0.0M
2021-09-27 68.95 68.95 67.80 67.80 0.0M
2021-09-23 67.25 67.25 67.25 67.25 0.0M
2021-09-22 66.00 67.15 66.00 67.15 0.0M
2021-09-21 65.05 66.35 65.05 66.35 0.0M
2021-09-20 62.95 64.25 62.45 64.25 0.0M
2021-09-17 64.25 64.25 64.25 64.25 0.0M
2021-09-16 63.90 63.90 63.90 63.90 0.0M
2021-09-15 63.55 63.55 63.55 63.55 0.0M
2021-09-14 65.65 66.15 65.65 66.15 0.0M
2021-09-13 65.35 65.35 63.45 63.70 0.0M
2021-09-10 64.40 64.60 64.40 64.60 0.0M
2021-09-09 63.05 63.05 62.50 62.50 0.0M
2021-09-08 61.65 62.50 61.65 62.50 0.0M
2021-09-07 61.95 61.95 61.95 61.95 0.0M
2021-09-06 63.10 63.10 62.10 62.10 0.0M
2021-09-03 62.70 62.70 62.70 62.70 0.0M
2021-08-31 62.60 62.65 62.60 62.65 0.0M
2021-08-30 62.70 62.90 62.70 62.90 0.0M
2021-08-23 63.30 63.30 62.45 62.70 0.0M
2021-08-20 58.90 61.65 58.85 61.65 0.0M
2021-08-19 59.45 59.45 59.45 59.45 0.0M
2021-08-18 58.60 58.60 58.55 58.55 0.0M
2021-08-17 59.40 59.40 58.45 58.45 0.0M
2021-08-16 59.00 59.00 59.00 59.00 0.0M
2021-08-12 58.85 59.85 58.85 59.50 0.0M
2021-08-11 57.40 59.25 57.40 59.25 0.0M
2021-08-06 57.55 58.85 57.55 58.85 0.0M
2021-08-05 57.75 57.75 57.75 57.75 0.0M
2021-08-04 58.10 58.45 58.10 58.45 0.0M
2021-08-03 58.30 58.30 58.30 58.30 0.0M
2021-08-02 57.65 57.80 56.95 57.80 0.0M
2021-07-30 56.65 57.65 56.65 57.65 0.0M
2021-07-28 54.60 54.60 54.60 54.60 0.0M
2021-07-27 55.05 55.05 55.05 55.05 0.0M
2021-07-26 55.75 55.75 54.90 55.75 0.0M
2021-07-22 56.20 56.20 56.20 56.20 0.0M
2021-07-21 55.50 55.50 55.50 55.50 0.0M
2021-07-20 54.40 54.40 54.40 54.40 0.0M
2021-07-19 54.10 54.10 54.10 54.10 0.0M
2021-07-14 53.15 53.25 53.15 53.25 0.0M
2021-07-13 54.30 54.30 53.75 53.75 0.0M
2021-07-09 54.25 54.25 54.00 54.00 0.0M
2021-07-08 54.30 54.30 54.00 54.00 0.0M
2021-07-06 54.65 54.65 53.55 53.55 0.0M
2021-07-05 54.90 54.90 54.90 54.90 0.0M
2021-07-02 54.75 54.75 54.75 54.75 0.0M
2021-07-01 54.70 54.70 54.70 54.70 0.0M
2021-06-30 53.80 53.80 53.45 53.55 0.0M
2021-06-29 53.95 53.95 53.05 53.40 0.0M
2021-06-28 52.80 52.80 52.80 52.80 0.0M
2021-06-23 53.45 53.45 53.45 53.45 0.0M
2021-06-21 54.05 54.05 54.05 54.05 0.0M
2021-06-18 54.50 54.50 53.00 53.00 0.0M
2021-06-17 55.30 55.30 53.95 53.95 0.0M
2021-06-16 53.90 53.90 53.90 53.90 0.0M
2021-06-15 53.75 54.55 53.75 54.55 0.0M
2021-06-14 53.95 53.95 53.95 53.95 0.0M
2021-06-09 54.45 54.45 54.45 54.45 0.0M
2021-06-08 54.20 54.25 54.20 54.25 0.0M
2021-06-07 54.15 54.15 54.15 54.15 0.0M
2021-06-03 54.55 54.55 54.55 54.55 0.0M
2021-06-01 55.95 55.95 55.95 55.95 0.0M
2021-05-31 55.60 55.60 55.60 55.60 0.0M
2021-05-28 55.25 55.25 55.25 55.25 0.0M
2021-05-27 55.45 55.45 54.85 55.15 0.0M
2021-05-25 56.40 56.40 55.25 55.25 0.0M
2021-05-21 57.05 57.05 57.05 57.05 0.0M
2021-05-20 54.50 54.50 54.50 54.50 0.0M
2021-05-19 55.15 55.15 54.70 54.70 0.0M
2021-05-18 56.90 56.90 55.70 56.30 0.0M
2021-05-17 56.90 56.90 56.90 56.90 0.0M
2021-05-14 55.85 55.85 55.85 55.85 0.0M
2021-05-13 55.20 55.20 55.10 55.10 0.0M
2021-05-12 54.55 54.55 54.55 54.55 0.0M
2021-05-11 55.00 55.70 55.00 55.10 0.0M
2021-05-10 55.65 56.60 55.65 56.50 0.0M
2021-05-07 56.25 56.25 55.95 55.95 0.0M
2021-05-05 55.60 55.60 55.60 55.60 0.0M
2021-05-03 56.40 56.40 56.00 56.00 0.0M
2021-04-29 55.30 55.30 55.30 55.30 0.0M
2021-04-28 55.25 55.25 55.05 55.05 0.0M
2021-04-27 55.10 55.10 55.10 55.10 0.0M
2021-04-26 56.70 56.70 55.45 55.45 0.0M
2021-04-23 56.25 56.25 56.00 56.20 0.0M
2021-04-19 56.00 56.00 56.00 56.00 0.0M
2021-04-15 56.55 56.55 55.95 55.95 0.0M
2021-04-14 56.10 56.30 56.10 56.30 0.0M
2021-04-12 55.45 55.45 55.45 55.45 0.0M
2021-04-08 54.45 54.45 54.45 54.45 0.0M
2021-04-07 54.60 55.40 54.50 55.40 0.0M
2021-04-06 55.00 55.35 55.00 55.25 0.0M
2021-04-01 54.65 55.60 54.65 55.45 0.0M
2021-03-31 54.18 54.18 54.18 54.18 0.0M
2021-03-30 54.32 54.32 54.32 54.32 0.0M
2021-03-29 56.44 56.44 54.76 55.00 0.0M
2021-03-26 55.70 55.70 55.70 55.70 0.0M
2021-03-24 54.00 54.74 54.00 54.74 0.0M
2021-03-23 54.00 54.00 54.00 54.00 0.0M
2021-03-22 53.62 53.62 53.62 53.62 0.0M
2021-03-18 52.86 53.30 52.86 53.30 0.0M
2021-03-17 54.50 55.28 54.08 54.08 0.0M
2021-03-16 54.70 54.70 53.86 54.56 0.0M
2021-03-15 54.74 54.74 53.98 54.12 0.0M
2021-03-12 53.68 53.68 53.26 53.44 0.0M
2021-03-11 53.50 53.50 52.56 52.56 0.0M
2021-03-10 52.40 52.40 52.40 52.40 0.0M
2021-03-09 53.52 53.52 52.58 53.06 0.0M
2021-03-08 52.84 53.88 52.76 53.24 0.0M
2021-03-05 50.86 50.86 50.86 50.86 0.0M
2021-03-04 51.60 52.00 51.60 52.00 0.0M
2021-03-03 50.40 50.92 50.40 50.92 0.0M
2021-03-02 49.86 50.38 49.86 50.38 0.0M
2021-03-01 49.39 50.00 49.39 50.00 0.0M
2021-02-26 49.59 49.59 49.44 49.44 0.0M
2021-02-25 49.46 49.46 49.10 49.10 0.0M
2021-02-24 48.29 50.00 48.29 49.56 0.0M
2021-02-23 48.15 48.53 48.15 48.53 0.0M
2021-02-22 48.25 48.25 48.25 48.25 0.0M
2021-02-19 49.38 49.38 49.38 49.38 0.0M
2021-02-18 48.49 50.10 48.44 50.10 0.0M
2021-02-15 49.60 49.63 48.75 48.81 0.0M
2021-02-12 49.23 49.23 49.23 49.23 0.0M
2021-02-11 48.79 48.79 48.79 48.79 0.0M
2021-02-10 49.89 49.89 48.32 48.95 0.0M
2021-02-09 49.31 49.52 49.31 49.49 0.0M
2021-02-08 48.41 49.64 46.41 49.64 0.0M
2021-02-05 48.54 48.54 48.54 48.54 0.0M
2021-02-04 47.84 48.25 47.84 48.25 0.0M
2021-02-03 48.70 48.70 47.14 47.32 0.0M
2021-02-02 48.71 48.71 48.71 48.71 0.0M
2021-02-01 47.81 48.17 47.07 48.03 0.0M
2021-01-29 47.24 48.04 47.24 47.56 0.0M
2021-01-28 46.59 49.22 46.36 48.28 0.0M
2021-01-27 48.52 48.52 46.42 46.42 0.0M
2021-01-26 48.88 48.98 47.38 48.02 0.0M
2021-01-25 49.99 50.98 48.37 48.52 0.0M
2021-01-22 48.07 48.90 48.02 48.90 0.0M
2021-01-21 48.89 48.89 48.89 48.89 0.0M
2021-01-20 46.58 47.81 46.58 47.81 0.0M
2021-01-19 45.50 45.94 45.50 45.80 0.0M
2021-01-18 46.05 46.05 46.05 46.05 0.0M
2021-01-15 44.13 44.90 44.05 44.50 0.0M
2021-01-14 46.54 46.84 43.65 43.65 0.0M
2021-01-13 48.45 48.45 45.66 46.37 0.0M
2021-01-12 48.47 48.47 47.30 47.30 0.0M
2021-01-11 48.48 48.48 47.75 47.75 0.0M
2021-01-08 49.33 49.33 49.01 49.01 0.0M
2021-01-07 50.40 50.40 50.00 50.00 0.0M
2021-01-06 49.72 49.72 48.65 49.02 0.0M
2021-01-05 49.77 49.77 49.77 49.77 0.0M
2021-01-04 51.02 51.06 49.80 49.80 0.0M