XNAS
Datos históricos de Casella Waste Systems, Inc.
Casella Waste Systems, Inc. · CWST
$84.19
▼ -0.03 (-0.03%)
Última operación · 10/10/2026, 18:17:39 UTC
- Variación en el periodo
- −6.53%
- Máximo
- US$107.96
- 11 de febrero de 2026
- Mínimo
- US$74.05
- 25 de marzo de 2026
- Volumen medio diario
- 0.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 83.01 | 84.28 | 82.93 | 83.78 | −0.32% | 556,008.649 |
| 8 oct 2026 | 83.62 | 84.38 | 82.70 | 84.05 | +0.39% | 638,738.198 |
| 7 oct 2026 | 81.84 | 84.41 | 81.84 | 83.72 | +2.02% | 505,896.867 |
| 6 oct 2026 | 83.51 | 84.00 | 81.64 | 82.06 | −1.63% | 619,083.885 |
| 5 oct 2026 | 82.77 | 84.03 | 81.08 | 83.42 | +0.79% | 864,809.6 |
| 2 oct 2026 | 78.34 | 83.85 | 77.85 | 82.77 | +6.02% | 949,378.794 |
| 1 oct 2026 | 80.14 | 81.96 | 76.53 | 78.07 | −2.84% | 712,173.585 |
| 30 sep 2026 | 80.29 | 81.00 | 78.71 | 80.35 | +0.19% | 765,243.724 |
| 29 sep 2026 | 80.41 | 81.54 | 79.18 | 80.20 | −1.72% | 527,547.098 |
| 28 sep 2026 | 82.23 | 83.01 | 81.00 | 81.60 | −0.78% | 557,234.627 |
| 25 sep 2026 | 83.07 | 83.74 | 82.18 | 82.24 | −1.90% | 429,845.744 |
| 24 sep 2026 | 85.40 | 86.02 | 83.70 | 83.83 | −1.14% | 383,100.059 |
| 23 sep 2026 | 85.03 | 85.55 | 83.47 | 84.80 | −1.12% | 557,389.349 |
| 22 sep 2026 | 87.75 | 87.75 | 84.54 | 85.76 | −1.48% | 701,279.696 |
| 21 sep 2026 | 88.68 | 89.28 | 86.80 | 87.05 | −2.27% | 509,344.207 |
| 18 sep 2026 | 89.03 | 89.77 | 88.32 | 89.07 | +0.41% | 1.26 M |
| 17 sep 2026 | 91.11 | 91.11 | 88.59 | 88.71 | −1.50% | 384,161.715 |
| 16 sep 2026 | 90.17 | 92.19 | 89.27 | 90.06 | −0.31% | 472,134.222 |
| 15 sep 2026 | 90.31 | 91.55 | 88.69 | 90.34 | −0.67% | 416,344.778 |
| 14 sep 2026 | 90.44 | 92.55 | 89.47 | 90.95 | +1.16% | 387,216.596 |
| 11 sep 2026 | 90.85 | 90.85 | 88.52 | 89.91 | −0.03% | 517,685.887 |
| 10 sep 2026 | 91.26 | 92.34 | 89.11 | 89.94 | −1.34% | 517,321.046 |
| 9 sep 2026 | 91.66 | 91.66 | 89.43 | 91.16 | −0.99% | 526,308.588 |
| 8 sep 2026 | 92.44 | 93.14 | 91.45 | 92.07 | −1.56% | 398,618.898 |
| 4 sep 2026 | 93.84 | 94.97 | 92.22 | 93.53 | −2.53% | 356,689.656 |
| 3 sep 2026 | 94.70 | 97.16 | 93.28 | 95.96 | +2.74% | 517,082.37 |
| 2 sep 2026 | 92.66 | 94.90 | 91.91 | 93.40 | +0.81% | 458,325.7 |
| 1 sep 2026 | 92.25 | 94.32 | 91.61 | 92.65 | +0.43% | 403,371.48 |
| 31 ago 2026 | 92.81 | 93.65 | 91.75 | 92.25 | −1.53% | 442,175.279 |
| 28 ago 2026 | 94.16 | 94.23 | 92.39 | 93.68 | +0.73% | 361,903.614 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.