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
2022-12-29 72.90 75.30 72.90 75.30 0.0M
2022-12-28 75.08 75.08 75.08 75.08 0.0M
2022-12-27 75.84 75.84 75.84 75.84 0.0M
2022-12-23 76.04 76.04 75.58 75.58 0.0M
2022-12-22 75.02 75.30 75.02 75.30 0.0M
2022-12-21 75.66 76.00 75.66 76.00 0.0M
2022-12-20 75.02 75.50 74.42 75.32 0.0M
2022-12-19 76.10 76.10 74.38 74.38 0.0M
2022-12-16 75.32 75.32 75.32 75.32 0.0M
2022-12-15 79.50 79.50 78.16 78.16 0.0M
2022-12-13 79.90 80.64 79.90 80.64 0.0M
2022-12-09 78.56 78.56 78.56 78.56 0.0M
2022-12-08 78.10 78.10 78.10 78.10 0.0M
2022-12-07 79.44 79.44 77.66 77.66 0.0M
2022-12-06 80.92 80.92 80.92 80.92 0.0M
2022-12-05 81.18 81.18 81.18 81.18 0.0M
2022-12-02 82.80 82.80 82.80 82.80 0.0M
2022-12-01 83.26 83.26 83.26 83.26 0.0M
2022-11-30 81.86 81.86 81.86 81.86 0.0M
2022-11-29 83.04 83.04 83.04 83.04 0.0M
2022-11-24 81.06 81.06 81.06 81.06 0.0M
2022-11-23 81.62 83.02 81.62 83.02 0.0M
2022-11-22 81.84 82.12 81.84 82.12 0.0M
2022-11-18 78.84 80.12 78.84 80.12 0.0M
2022-11-17 77.20 77.20 77.20 77.20 0.0M
2022-11-16 77.68 77.68 77.68 77.68 0.0M
2022-11-15 77.60 77.62 77.00 77.62 0.0M
2022-11-14 78.04 78.04 78.04 78.04 0.0M
2022-11-11 78.88 78.88 77.54 77.54 0.0M
2022-11-10 79.78 80.26 79.78 80.26 0.0M
2022-11-09 79.06 79.06 79.06 79.06 0.0M
2022-11-08 81.68 81.68 81.68 81.68 0.0M
2022-11-07 81.68 81.68 81.68 81.68 0.0M
2022-11-03 80.56 80.56 80.56 80.56 0.0M
2022-11-02 82.68 82.68 82.68 82.68 0.0M
2022-11-01 83.34 84.10 82.26 82.26 0.0M
2022-10-31 80.70 80.70 80.70 80.70 0.0M
2022-10-28 81.00 81.00 79.84 80.00 0.0M
2022-10-26 77.64 77.64 77.34 77.34 0.0M
2022-10-25 78.78 78.78 78.52 78.52 0.0M
2022-10-21 77.10 77.10 77.10 77.10 0.0M
2022-10-20 79.12 79.12 77.80 77.80 0.0M
2022-10-19 78.66 78.66 78.66 78.66 0.0M
2022-10-17 75.68 75.68 75.68 75.68 0.0M
2022-10-14 76.94 76.94 76.54 76.54 0.0M
2022-10-12 75.18 75.18 75.18 75.18 0.0M
2022-10-11 73.82 73.82 73.82 73.82 0.0M
2022-10-10 73.98 73.98 73.16 73.16 0.0M
2022-10-07 77.64 77.64 72.90 72.90 0.0M
2022-10-06 77.54 77.54 77.10 77.10 0.0M
2022-10-05 79.52 79.52 79.52 79.52 0.0M
2022-10-04 79.74 79.74 79.14 79.14 0.0M
2022-10-03 78.30 78.30 78.30 78.30 0.0M
2022-09-30 80.94 80.94 77.90 77.90 0.0M
2022-09-29 82.52 82.52 80.82 80.82 0.0M
2022-09-28 80.48 80.48 80.48 80.48 0.0M
2022-09-27 80.72 81.48 80.72 81.48 0.0M
2022-09-26 81.52 81.52 81.52 81.52 0.0M
2022-09-23 80.36 80.36 79.34 79.34 0.0M
2022-09-22 79.54 79.54 79.54 79.54 0.0M
2022-09-21 81.52 84.08 81.52 84.08 0.0M
2022-09-20 82.62 82.62 81.02 81.02 0.0M
2022-09-19 81.24 81.24 81.24 81.24 0.0M
2022-09-15 83.22 83.22 83.22 83.22 0.0M
2022-09-14 84.12 84.12 82.42 83.60 0.0M
2022-09-13 83.84 83.84 83.84 83.84 0.0M
2022-09-12 82.14 82.76 82.10 82.76 0.0M
2022-09-09 83.04 83.04 82.44 82.44 0.0M
2022-09-08 82.92 84.00 82.92 84.00 0.0M
2022-09-05 80.82 80.82 80.82 80.82 0.0M
2022-09-01 80.80 81.54 80.80 81.54 0.0M
2022-08-31 82.60 82.60 82.60 82.60 0.0M
2022-08-29 81.48 81.48 81.38 81.38 0.0M
2022-08-26 83.64 83.96 83.64 83.96 0.0M
2022-08-25 84.04 84.04 84.04 84.04 0.0M
2022-08-23 85.40 85.40 82.98 83.40 0.0M
2022-08-22 84.08 84.08 84.08 84.08 0.0M
2022-08-19 85.50 85.50 85.50 85.50 0.0M
2022-08-18 84.98 86.00 84.98 86.00 0.0M
2022-08-16 85.36 85.36 85.14 85.14 0.0M
2022-08-15 84.20 84.20 84.20 84.20 0.0M
2022-08-12 82.34 82.34 82.34 82.34 0.0M
2022-08-11 83.96 83.96 83.90 83.90 0.0M
2022-08-09 81.26 81.84 80.60 81.84 0.0M
2022-08-05 81.06 81.06 81.06 81.06 0.0M
2022-08-04 84.02 84.98 82.48 82.48 0.0M
2022-08-03 82.66 83.46 82.66 83.46 0.0M
2022-07-29 79.22 80.00 79.22 80.00 0.0M
2022-07-28 75.84 77.00 75.84 77.00 0.0M
2022-07-27 75.00 75.00 75.00 75.00 0.0M
2022-07-20 72.90 72.94 72.88 72.94 0.0M
2022-07-18 73.38 73.38 73.20 73.20 0.0M
2022-07-14 71.98 72.32 71.98 72.32 0.0M
2022-07-11 73.58 73.58 73.58 73.58 0.0M
2022-07-07 72.74 72.74 72.66 72.66 0.0M
2022-07-04 69.24 69.24 69.24 69.24 0.0M
2022-07-01 70.00 70.00 70.00 70.00 0.0M
2022-06-30 69.12 69.12 69.12 69.12 0.0M
2022-06-27 69.08 69.08 69.08 69.08 0.0M
2022-06-24 67.00 67.00 67.00 67.00 0.0M
2022-06-22 62.60 64.12 62.60 64.12 0.0M
2022-06-16 63.00 63.00 63.00 63.00 0.0M
2022-06-15 62.58 62.58 62.58 62.58 0.0M
2022-06-14 63.28 63.28 63.28 63.28 0.0M
2022-06-10 66.42 66.42 64.66 64.66 0.0M
2022-06-07 67.08 67.08 66.08 66.08 0.0M
2022-06-06 67.92 67.92 67.92 67.92 0.0M
2022-06-01 67.50 67.50 67.50 67.50 0.0M
2022-05-30 68.64 68.64 67.50 68.58 0.0M
2022-05-27 67.38 67.38 67.38 67.38 0.0M
2022-05-25 66.00 66.00 64.72 64.72 0.0M
2022-05-23 65.56 65.56 65.56 65.56 0.0M
2022-05-19 65.00 65.00 64.10 64.10 0.0M
2022-05-18 67.34 67.34 67.34 67.34 0.0M
2022-05-17 67.80 67.80 66.66 66.66 0.0M
2022-05-16 66.64 66.64 66.28 66.28 0.0M
2022-05-13 66.82 66.82 66.82 66.82 0.0M
2022-05-12 67.48 67.48 67.48 67.48 0.0M
2022-05-11 66.80 67.64 66.80 67.64 0.0M
2022-05-09 69.48 69.48 67.26 67.26 0.0M
2022-05-06 69.86 69.86 69.86 69.86 0.0M
2022-05-05 71.96 71.96 71.94 71.94 0.0M
2022-05-04 71.98 71.98 71.98 71.98 0.0M
2022-05-03 75.08 75.08 75.08 75.08 0.0M
2022-05-02 77.10 77.10 74.00 74.00 0.0M
2022-04-29 80.20 80.20 80.20 80.20 0.0M
2022-04-27 81.24 82.66 81.24 82.66 0.0M
2022-04-26 79.60 79.60 79.56 79.56 0.0M
2022-04-25 78.44 78.56 77.62 77.62 0.0M
2022-04-22 80.06 80.18 79.08 79.08 0.0M
2022-04-20 80.68 82.18 80.68 81.92 0.0M
2022-04-19 81.66 81.66 81.66 81.66 0.0M
2022-04-13 83.86 85.14 82.16 82.16 0.0M
2022-04-12 83.00 83.00 83.00 83.00 0.0M
2022-04-11 82.50 82.50 82.50 82.50 0.0M
2022-04-08 81.04 82.48 81.04 82.48 0.0M
2022-04-07 79.68 79.68 79.44 79.44 0.0M
2022-04-06 78.28 80.00 78.22 80.00 0.0M
2022-04-05 80.78 80.80 79.50 79.50 0.0M
2022-04-04 79.14 79.50 79.10 79.46 0.0M
2022-04-01 79.88 79.88 79.88 79.88 0.0M
2022-03-31 80.45 80.45 80.45 80.45 0.0M
2022-03-30 78.80 79.20 78.80 79.20 0.0M
2022-03-29 79.50 79.50 78.65 78.85 0.0M
2022-03-28 78.40 78.40 78.15 78.15 0.0M
2022-03-25 76.65 78.05 76.65 78.05 0.0M
2022-03-24 76.50 76.50 76.50 76.50 0.0M
2022-03-23 77.50 78.05 77.50 78.05 0.0M
2022-03-22 77.75 78.05 77.75 78.05 0.0M
2022-03-21 79.15 79.15 77.10 77.30 0.0M
2022-03-16 81.30 81.30 81.30 81.30 0.0M
2022-03-15 79.40 80.05 79.35 80.05 0.0M
2022-03-14 83.55 83.70 79.85 79.85 0.0M
2022-03-11 83.35 83.35 83.35 83.35 0.0M
2022-03-10 83.15 83.15 83.15 83.15 0.0M
2022-03-09 78.65 79.45 76.85 78.80 0.0M
2022-03-08 77.50 77.55 77.50 77.55 0.0M
2022-03-07 74.45 75.65 74.45 74.85 0.0M
2022-03-04 72.00 75.20 72.00 75.20 0.0M
2022-03-03 70.60 72.30 70.55 72.30 0.0M
2022-03-02 69.35 70.80 69.10 70.80 0.0M
2022-03-01 67.85 67.85 67.75 67.75 0.0M
2022-02-28 67.30 67.30 66.55 67.20 0.0M
2022-02-24 59.95 63.90 59.30 63.90 0.0M
2022-02-23 62.80 63.50 62.80 63.10 0.0M
2022-02-22 64.95 65.15 63.40 63.40 0.0M
2022-02-21 65.95 66.35 65.10 65.10 0.0M
2022-02-18 66.15 66.15 66.05 66.05 0.0M
2022-02-17 65.10 65.10 64.50 64.50 0.0M
2022-02-16 65.10 65.10 64.35 65.05 0.0M
2022-02-15 66.30 66.30 66.30 66.30 0.0M
2022-02-14 65.10 65.15 64.70 65.15 0.0M
2022-02-10 66.40 66.40 66.40 66.40 0.0M
2022-02-09 67.25 68.15 67.25 67.30 0.0M
2022-02-08 66.10 66.75 66.10 66.75 0.0M
2022-02-07 66.20 66.35 66.20 66.35 0.0M
2022-02-04 68.00 68.00 66.70 66.70 0.0M
2022-02-03 68.25 68.25 67.15 67.50 0.0M
2022-02-02 68.35 68.35 67.50 67.50 0.0M
2022-02-01 68.00 68.00 67.20 67.20 0.0M
2022-01-31 67.45 67.45 66.25 67.15 0.0M
2022-01-28 64.95 65.55 64.50 65.55 0.0M
2022-01-27 65.50 65.50 65.50 65.50 0.0M
2022-01-26 64.25 65.65 64.25 65.65 0.0M
2022-01-25 66.15 66.15 64.10 64.50 0.0M
2022-01-24 65.50 66.70 65.00 66.70 0.0M
2022-01-21 65.65 67.40 65.40 67.05 0.0M
2022-01-20 66.25 66.25 66.25 66.25 0.0M
2022-01-19 65.85 66.65 65.85 66.65 0.0M
2022-01-18 65.75 65.75 65.75 65.75 0.0M
2022-01-17 66.25 66.35 66.25 66.35 0.0M
2022-01-14 67.85 67.85 67.20 67.20 0.0M
2022-01-13 68.35 69.40 68.35 69.40 0.0M
2022-01-12 68.80 69.20 68.80 69.20 0.0M
2022-01-11 68.50 69.65 68.50 69.65 0.0M
2022-01-10 69.75 70.45 69.20 69.45 0.0M
2022-01-06 72.80 73.80 72.80 73.80 0.0M
2022-01-05 75.15 75.15 73.50 73.50 0.0M
2022-01-04 75.00 75.05 74.80 74.80 0.0M
2022-01-03 75.90 75.95 72.00 74.05 0.0M