Casella Waste Systems Inc. Class A Common Stockのデータ

Casella Waste Systems Inc. Class A Common Stockの基本情報

名前 Casella Waste Systems Inc. Class A Common Stock
ティッカー CWST
United States
上場年 1997.0
セクター Public Utilities

Casella Waste Systems Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.75 58.84 59.55 59.14 186300.0 59.14
2021-02-12 60.03 58.94 59.41 59.7 152900.0 59.7
2021-02-11 59.69 58.82 58.86 59.36 204200.0 59.36
2021-02-10 60.3 58.53 60.12 58.73 127000.0 58.73
2021-02-09 60.47 59.54 60.08 59.89 180700.0 59.89
2021-02-08 60.1 58.27 58.79 60.07 200800.0 60.07
2021-02-05 58.92 57.9 58.82 58.54 141500.0 58.54
2021-02-04 58.48 56.32 56.8 58.39 211100.0 58.39
2021-02-03 57.78 56.67 57.78 56.78 160800.0 56.78
2021-02-02 58.62 57.37 58.12 58.0 299100.0 58.0
2021-02-01 58.22 57.15 57.78 57.67 215200.0 57.67
2021-01-29 58.21 56.87 58.02 57.24 335500.0 57.24
2021-01-28 59.85 57.14 57.97 58.25 309800.0 58.25
2021-01-27 58.35 56.6 57.45 56.97 578000.0 56.97
2021-01-26 58.93 57.4 58.93 58.48 255900.0 58.48
2021-01-25 59.82 58.67 59.82 58.84 223200.0 58.84
2021-01-22 59.87 58.7 59.06 59.71 247800.0 59.71
2021-01-21 59.57 58.72 58.92 59.39 305600.0 59.39
2021-01-20 58.68 57.14 57.32 58.51 483300.0 58.51
2021-01-19 57.1 54.79 55.51 56.93 350000.0 56.93
2021-01-15 55.41 53.89 54.09 55.14 625000.0 55.14
2021-01-14 56.99 53.43 56.01 54.15 505700.0 54.15
2021-01-13 58.23 55.48 58.16 55.97 440800.0 55.97
2021-01-12 59.39 57.87 58.4 58.35 317500.0 58.35
2021-01-11 59.05 57.9 58.59 58.38 250900.0 58.38
2021-01-08 60.71 58.48 60.48 58.98 354900.0 58.98
2021-01-07 62.36 60.2 61.16 60.68 264900.0 60.68
2021-01-06 62.53 60.33 61.04 61.21 684200.0 61.21
2021-01-05 61.12 59.93 60.5 60.65 227700.0 60.65
2021-01-04 62.79 60.09 62.4 60.51 389800.0 60.51
2020-12-31 62.15 60.51 61.2 61.95 263300.0 61.95
2020-12-30 61.71 60.92 61.6 61.05 162600.0 61.05
2020-12-29 62.44 60.89 62.2 61.35 214000.0 61.35
2020-12-28 63.18 61.08 62.07 61.91 191600.0 61.91
2020-12-24 61.74 60.95 61.66 61.57 92800.0 61.57
2020-12-23 62.87 61.52 62.44 61.66 233500.0 61.66
2020-12-22 62.57 61.42 61.84 62.29 314500.0 62.29
2020-12-21 62.13 60.19 61.63 61.86 274300.0 61.86
2020-12-18 63.58 62.02 62.02 62.82 1070900.0 62.82
2020-12-17 62.42 60.82 60.82 61.78 241200.0 61.78
2020-12-16 62.58 61.07 61.67 61.9 285400.0 61.9
2020-12-15 61.62 59.7 60.0 61.42 225900.0 61.42
2020-12-14 60.09 58.77 58.77 59.71 313800.0 59.71
2020-12-11 59.31 57.96 58.98 58.6 101300.0 58.6
2020-12-10 59.14 58.28 58.53 58.88 230600.0 58.88
2020-12-09 60.52 57.9 59.82 58.55 173100.0 58.55
2020-12-08 59.89 58.86 59.1 59.4 232600.0 59.4
2020-12-07 60.09 58.77 58.77 59.5 241200.0 59.5
2020-12-04 59.1 57.65 57.95 58.75 209800.0 58.75
2020-12-03 58.78 57.61 58.34 57.93 197300.0 57.93
2020-12-02 60.61 58.21 60.29 58.46 181200.0 58.46
2020-12-01 60.78 59.64 60.0 60.47 364400.0 60.47
2020-11-30 60.23 59.16 59.53 60.18 366700.0 60.18
2020-11-27 60.3 59.29 59.77 59.7 80000.0 59.7
2020-11-25 61.04 59.61 60.5 60.04 157900.0 60.04
2020-11-24 61.5 60.38 61.03 60.42 253000.0 60.42
2020-11-23 61.42 59.48 60.77 60.85 239200.0 60.85
2020-11-20 60.69 59.02 59.56 60.52 225300.0 60.52
2020-11-19 60.54 59.11 59.37 59.96 172100.0 59.96
2020-11-18 61.49 59.6 61.35 59.62 167100.0 59.62
2020-11-17 61.02 59.84 60.64 60.99 207700.0 60.99
2020-11-16 61.33 59.63 60.37 61.05 266200.0 61.05
2020-11-13 60.03 59.28 59.66 59.83 144800.0 59.83
2020-11-12 59.93 58.86 59.87 59.22 275300.0 59.22
2020-11-11 60.04 58.91 59.91 59.97 150700.0 59.97
2020-11-10 60.41 58.76 59.12 59.7 306600.0 59.7
2020-11-09 61.0 58.65 60.0 58.75 351200.0 58.75
2020-11-06 58.48 56.33 58.37 57.83 204500.0 57.83
2020-11-05 58.95 57.41 58.05 58.39 213300.0 58.39
2020-11-04 57.87 55.24 55.39 57.26 201500.0 57.26
2020-11-03 56.2 54.95 55.64 55.84 385100.0 55.84
2020-11-02 55.34 54.02 54.99 54.63 233200.0 54.63
2020-10-30 55.7 53.71 54.71 53.99 309700.0 53.99
2020-10-29 55.57 54.54 55.54 55.19 248700.0 55.19
2020-10-28 56.75 55.34 56.49 55.68 165000.0 55.68
2020-10-27 58.49 57.3 58.01 57.34 157900.0 57.34
2020-10-26 58.04 56.81 57.54 57.87 273400.0 57.87
2020-10-23 58.45 56.93 57.22 58.22 231200.0 58.22
2020-10-22 58.54 56.52 57.4 57.02 423000.0 57.02
2020-10-21 57.55 55.66 56.25 57.0 1780400.0 57.0
2020-10-20 61.0 59.96 60.63 60.1 163000.0 60.1
2020-10-19 61.66 60.08 61.28 60.34 166900.0 60.34
2020-10-16 61.77 60.84 61.09 60.91 93000.0 60.91
2020-10-15 61.4 59.95 61.12 61.22 123800.0 61.22
2020-10-14 61.01 59.9 60.69 59.94 92700.0 59.94
2020-10-13 61.67 60.29 60.82 60.36 138100.0 60.36
2020-10-12 61.47 59.96 59.96 61.2 209600.0 61.2
2020-10-09 60.0 58.8 59.77 59.75 128300.0 59.75
2020-10-08 59.99 58.72 59.0 59.42 269700.0 59.42
2020-10-07 59.04 57.84 58.5 58.88 275100.0 58.88
2020-10-06 59.07 57.53 57.93 57.72 172700.0 57.72
2020-10-05 58.31 57.01 57.83 57.7 138600.0 57.7
2020-10-02 58.09 55.75 55.77 57.51 260000.0 57.51
2020-10-01 56.74 55.39 55.81 56.72 280100.0 56.72
2020-09-30 56.77 55.48 56.24 55.85 234500.0 55.85
2020-09-29 56.29 55.5 55.55 56.07 202800.0 56.07
2020-09-28 56.1 55.11 55.58 55.55 215000.0 55.55
2020-09-25 55.26 53.64 53.67 55.14 241700.0 55.14
2020-09-24 54.99 52.89 54.77 54.08 214400.0 54.08
2020-09-23 53.36 51.98 53.35 52.16 310900.0 52.16
2020-09-22 54.39 53.25 53.8 53.44 570400.0 53.44
2020-09-21 55.2 53.25 54.41 53.88 429700.0 53.88
2020-09-18 56.71 54.84 56.71 55.5 678100.0 55.5
2020-09-17 56.78 54.56 54.59 56.33 549000.0 56.33
2020-09-16 55.58 54.43 54.43 55.24 506100.0 55.24
2020-09-15 55.46 54.05 55.37 54.11 225900.0 54.11
2020-09-14 55.42 54.78 55.04 55.01 366900.0 55.01
2020-09-11 55.84 54.37 54.97 54.66 243000.0 54.66
2020-09-10 56.12 54.75 56.08 54.77 198800.0 54.77
2020-09-09 56.41 54.93 54.93 55.92 290000.0 55.92
2020-09-08 55.64 54.6 55.29 54.65 374600.0 54.65
2020-09-04 57.1 54.67 56.69 55.59 270400.0 55.59
2020-09-03 58.57 55.67 58.57 55.95 271700.0 55.95
2020-09-02 58.87 56.53 56.95 58.5 208200.0 58.5
2020-09-01 56.97 56.01 56.03 56.95 228100.0 56.95
2020-08-31 57.1 55.93 55.93 56.15 279300.0 56.15
2020-08-28 56.66 55.94 56.66 56.22 167900.0 56.22
2020-08-27 56.86 55.92 56.86 56.29 181200.0 56.29
2020-08-26 56.9 55.82 56.35 56.56 192300.0 56.56
2020-08-25 56.86 55.98 56.86 56.43 113600.0 56.43
2020-08-24 56.75 55.8 56.71 56.6 154200.0 56.6
2020-08-21 56.44 55.15 56.13 56.34 141800.0 56.34
2020-08-20 56.51 55.75 55.75 56.16 121500.0 56.16
2020-08-19 56.83 55.7 56.1 56.3 311100.0 56.3
2020-08-18 56.43 55.45 56.0 56.1 212400.0 56.1
2020-08-17 56.57 55.28 55.3 56.0 146600.0 56.0
2020-08-14 55.65 54.99 55.22 55.24 101100.0 55.24
2020-08-13 56.25 55.0 55.39 55.65 224100.0 55.65
2020-08-12 56.75 55.47 55.91 55.57 234500.0 55.57
2020-08-11 57.4 55.1 57.26 55.49 263300.0 55.49
2020-08-10 57.31 56.34 56.85 56.98 258400.0 56.98
2020-08-07 57.06 55.74 56.09 56.6 180600.0 56.6
2020-08-06 56.02 54.97 55.04 56.01 478200.0 56.01
2020-08-05 55.96 54.54 55.96 55.05 395900.0 55.05
2020-08-04 59.68 55.28 56.99 55.58 321800.0 55.58
2020-08-03 57.0 55.06 55.85 56.91 264200.0 56.91
2020-07-31 55.58 54.02 54.6 55.41 202300.0 55.41
2020-07-30 55.13 53.54 54.34 54.91 182100.0 54.91
2020-07-29 55.0 53.6 53.69 54.64 238900.0 54.64
2020-07-28 54.14 53.1 53.7 53.16 344100.0 53.16
2020-07-27 54.2 53.46 53.64 53.98 153600.0 53.98
2020-07-24 54.48 53.41 53.63 53.72 172800.0 53.72
2020-07-23 55.59 53.49 54.02 53.69 200900.0 53.69
2020-07-22 54.01 53.25 53.5 53.82 236000.0 53.82
2020-07-21 54.7 53.36 54.28 53.47 218700.0 53.47
2020-07-20 55.31 54.07 54.4 54.08 186300.0 54.08
2020-07-17 54.54 52.85 53.21 54.35 182700.0 54.35
2020-07-16 53.65 52.43 53.09 53.39 215000.0 53.39
2020-07-15 53.69 52.29 53.0 53.21 242000.0 53.21
2020-07-14 52.23 50.45 50.62 52.18 175700.0 52.18
2020-07-13 52.0 50.35 51.97 50.37 249900.0 50.37
2020-07-10 51.58 50.37 50.81 51.43 123700.0 51.43
2020-07-09 51.19 49.66 50.73 50.74 176500.0 50.74
2020-07-08 51.43 50.63 51.04 50.99 168300.0 50.99
2020-07-07 52.15 50.0 51.58 51.03 231100.0 51.03
2020-07-06 52.94 51.38 52.94 51.9 212500.0 51.9
2020-07-02 53.07 51.71 52.83 51.9 160400.0 51.9
2020-07-01 52.75 51.85 52.08 52.38 230300.0 52.38
2020-06-30 52.23 50.06 50.56 52.12 350600.0 52.12
2020-06-29 50.92 49.27 50.04 50.57 229700.0 50.57
2020-06-26 50.47 49.14 49.34 49.59 481300.0 49.59
2020-06-25 49.83 48.15 48.92 49.74 228400.0 49.74
2020-06-24 50.43 48.41 50.21 49.06 309900.0 49.06
2020-06-23 50.67 48.73 48.84 50.54 649400.0 50.54
2020-06-22 48.58 47.44 47.82 48.33 498900.0 48.33
2020-06-19 50.48 48.02 50.42 48.07 539600.0 48.07
2020-06-18 50.65 49.51 49.94 49.93 519000.0 49.93
2020-06-17 51.39 50.17 51.37 50.4 415700.0 50.4
2020-06-16 52.26 50.62 51.84 51.15 240600.0 51.15
2020-06-15 50.8 48.54 48.97 50.3 334000.0 50.3
2020-06-12 51.68 48.57 51.19 49.98 290400.0 49.98
2020-06-11 51.5 49.49 51.0 49.73 339300.0 49.73
2020-06-10 52.82 50.79 51.39 52.55 280300.0 52.55
2020-06-09 52.33 51.28 52.16 51.42 265200.0 51.42
2020-06-08 52.85 50.73 51.91 52.75 419800.0 52.75
2020-06-05 53.07 51.64 52.97 51.81 451300.0 51.81
2020-06-04 53.16 51.01 52.95 51.83 220700.0 51.83
2020-06-03 54.0 52.02 52.76 53.58 236800.0 53.58
2020-06-02 52.21 50.7 51.04 52.04 218300.0 52.04
2020-06-01 51.5 50.69 51.29 50.87 247800.0 50.87
2020-05-29 51.52 50.39 51.34 50.95 360200.0 50.95
2020-05-28 53.17 51.46 52.7 51.57 411800.0 51.57
2020-05-27 52.74 50.1 52.74 52.03 282000.0 52.03
2020-05-26 52.22 51.33 52.0 52.0 190600.0 52.0
2020-05-22 50.96 50.01 50.38 50.93 142400.0 50.93
2020-05-21 51.15 49.93 50.56 50.49 144800.0 50.49
2020-05-20 51.13 49.0 49.45 50.74 231800.0 50.74
2020-05-19 50.81 48.77 48.77 48.9 298300.0 48.9
2020-05-18 49.55 48.63 49.0 49.23 289800.0 49.23
2020-05-15 48.34 47.27 48.0 47.83 162300.0 47.83
2020-05-14 48.31 46.61 47.12 48.17 245800.0 48.17
2020-05-13 48.72 47.08 48.09 48.15 230600.0 48.15
2020-05-12 49.65 48.35 49.14 48.41 288700.0 48.41
2020-05-11 50.28 47.8 48.69 49.72 321700.0 49.72
2020-05-08 49.79 46.66 49.79 48.7 314500.0 48.7
2020-05-07 47.89 46.14 46.14 47.29 381100.0 47.29
2020-05-06 46.92 44.9 46.75 45.51 266100.0 45.51
2020-05-05 46.66 43.97 44.43 46.06 368100.0 46.06
2020-05-04 44.85 43.03 44.16 43.88 292700.0 43.88
2020-05-01 46.6 44.15 45.43 44.97 199700.0 44.97
2020-04-30 46.98 45.55 46.2 46.38 256300.0 46.38
2020-04-29 48.25 45.92 47.08 47.24 318400.0 47.24
2020-04-28 47.37 45.51 46.81 46.12 274100.0 46.12
2020-04-27 46.23 43.16 43.21 45.75 490400.0 45.75
2020-04-24 44.09 42.88 43.71 43.16 217300.0 43.16
2020-04-23 43.93 42.83 43.18 43.69 289200.0 43.69
2020-04-22 43.45 41.75 42.56 43.01 207600.0 43.01
2020-04-21 43.19 41.55 41.62 41.82 203500.0 41.82
2020-04-20 44.05 42.4 43.39 42.87 217400.0 42.87
2020-04-17 45.0 43.8 44.79 44.34 270000.0 44.34
2020-04-16 43.6 42.2 43.45 43.26 321400.0 43.26
2020-04-15 44.22 42.37 42.91 42.93 335300.0 42.93
2020-04-14 46.02 43.72 45.75 44.05 319900.0 44.05
2020-04-13 48.75 44.17 47.5 44.73 306000.0 44.73
2020-04-09 48.62 46.13 47.19 47.67 383100.0 47.67
2020-04-08 46.75 42.76 43.89 46.16 459400.0 46.16
2020-04-07 44.38 42.71 43.98 43.35 482700.0 43.35
2020-04-06 42.91 40.02 40.8 42.67 349500.0 42.67
2020-04-03 40.03 37.81 39.93 39.29 310200.0 39.29
2020-04-02 40.16 35.75 35.75 39.98 560900.0 39.98
2020-04-01 37.88 35.18 37.81 35.85 482200.0 35.85
2020-03-31 42.41 38.51 41.7 39.06 750400.0 39.06
2020-03-30 42.98 40.54 42.3 42.19 324000.0 42.19
2020-03-27 43.56 41.6 42.44 41.99 280300.0 41.99
2020-03-26 44.23 40.63 41.19 43.81 324800.0 43.81
2020-03-25 42.06 38.2 39.37 40.87 700500.0 40.87
2020-03-24 39.77 35.92 37.61 39.57 430400.0 39.57
2020-03-23 40.41 35.02 39.77 36.12 565200.0 36.12
2020-03-20 43.5 40.06 40.83 40.64 549600.0 40.64
2020-03-19 43.69 38.0 38.73 40.73 567900.0 40.73
2020-03-18 46.36 38.97 43.94 39.06 974900.0 39.06
2020-03-17 47.24 39.86 40.51 46.65 838700.0 46.65
2020-03-16 41.63 34.35 39.36 39.85 1173600.0 39.85
2020-03-13 45.73 41.41 45.05 43.83 585600.0 43.83
2020-03-12 44.61 42.0 43.59 43.43 609100.0 43.43
2020-03-11 48.99 45.74 48.34 46.81 407100.0 46.81
2020-03-10 50.37 45.97 49.69 49.47 660900.0 49.47
2020-03-09 49.49 47.31 47.5 48.8 615100.0 48.8
2020-03-06 50.9 48.58 50.68 50.07 594400.0 50.07
2020-03-05 53.05 51.37 52.42 52.2 465000.0 52.2
2020-03-04 53.33 49.95 50.36 53.04 453400.0 53.04
2020-03-03 50.41 48.67 49.6 49.75 593800.0 49.75
2020-03-02 49.44 47.08 48.3 49.42 639700.0 49.42
2020-02-28 49.65 47.64 49.09 48.45 638700.0 48.45
2020-02-27 52.1 49.77 51.8 50.5 548900.0 50.5
2020-02-26 53.75 52.3 53.05 52.51 361600.0 52.51
2020-02-25 53.49 52.28 53.24 53.07 445200.0 53.07
2020-02-24 53.16 51.2 52.87 52.9 376400.0 52.9
2020-02-21 56.14 52.16 55.25 53.54 501700.0 53.54
2020-02-20 55.54 53.96 54.78 55.12 373400.0 55.12
2020-02-19 55.0 53.75 53.99 54.89 194800.0 54.89
2020-02-18 55.2 54.03 54.65 54.11 174000.0 54.11