U.S. markets open in 2 hours 18 minutes
F S&P 500
5,032.25 -16.75 (-0.33%) F Dow Jones
37,941.00 -66.00 (-0.17%) F Nasdaq
17,450.75 -96.50 (-0.55%) E-mini Russell 2000 Index Futur
1,949.30 -8.80 (-0.45%) Petróleo
82.10 -0.63 (-0.76%) Oro
2,394.70 -3.30 (-0.14%)
Casella Waste Systems, Inc. (CWST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 92.52 | 93.04 | 92.07 | 92.37 | 92.37 | 232,700 |
| 17 abr 2024 | 94.95 | 94.95 | 92.40 | 92.45 | 92.45 | 339,300 |
| 16 abr 2024 | 95.64 | 96.17 | 94.21 | 94.31 | 94.31 | 238,000 |
| 15 abr 2024 | 95.55 | 95.87 | 94.45 | 95.64 | 95.64 | 279,300 |
| 12 abr 2024 | 96.56 | 97.34 | 94.04 | 95.24 | 95.24 | 371,000 |
| 11 abr 2024 | 96.77 | 97.72 | 96.27 | 97.18 | 97.18 | 248,300 |
| 10 abr 2024 | 94.73 | 96.97 | 94.39 | 96.64 | 96.64 | 280,900 |
| 09 abr 2024 | 96.22 | 96.93 | 95.56 | 96.72 | 96.72 | 185,000 |
| 08 abr 2024 | 94.51 | 96.01 | 94.40 | 95.66 | 95.66 | 177,300 |
| 05 abr 2024 | 93.58 | 94.96 | 93.58 | 94.49 | 94.49 | 215,400 |
| 04 abr 2024 | 94.89 | 95.66 | 93.43 | 93.86 | 93.86 | 285,900 |
| 03 abr 2024 | 94.49 | 95.53 | 94.17 | 94.28 | 94.28 | 443,300 |
| 02 abr 2024 | 96.38 | 97.20 | 94.53 | 95.04 | 95.04 | 365,300 |
| 01 abr 2024 | 99.10 | 99.10 | 96.76 | 97.25 | 97.25 | 179,300 |
| 28 mar 2024 | 99.02 | 100.29 | 98.54 | 98.87 | 98.87 | 316,300 |
| 27 mar 2024 | 96.68 | 98.89 | 96.68 | 98.78 | 98.78 | 315,400 |
| 26 mar 2024 | 96.80 | 96.80 | 95.74 | 96.11 | 96.11 | 213,100 |
| 25 mar 2024 | 97.50 | 98.16 | 96.39 | 96.39 | 96.39 | 198,300 |
| 22 mar 2024 | 99.00 | 99.06 | 97.03 | 97.10 | 97.10 | 230,700 |
| 21 mar 2024 | 97.50 | 99.39 | 96.97 | 98.69 | 98.69 | 231,300 |
| 20 mar 2024 | 97.23 | 98.22 | 96.61 | 97.50 | 97.50 | 260,000 |
| 19 mar 2024 | 96.65 | 97.39 | 96.47 | 97.22 | 97.22 | 265,100 |
| 18 mar 2024 | 95.88 | 97.04 | 95.88 | 96.46 | 96.46 | 285,400 |
| 15 mar 2024 | 94.85 | 96.10 | 94.42 | 96.07 | 96.07 | 445,700 |
| 14 mar 2024 | 95.00 | 95.41 | 93.76 | 94.49 | 94.49 | 369,000 |
| 13 mar 2024 | 93.68 | 94.87 | 93.47 | 94.86 | 94.86 | 226,100 |
| 12 mar 2024 | 93.50 | 94.24 | 93.10 | 93.87 | 93.87 | 194,800 |
| 11 mar 2024 | 93.11 | 93.85 | 92.06 | 93.82 | 93.82 | 223,500 |
| 08 mar 2024 | 94.92 | 95.71 | 93.19 | 93.27 | 93.27 | 297,400 |
| 07 mar 2024 | 93.66 | 94.22 | 93.13 | 94.22 | 94.22 | 261,100 |
| 06 mar 2024 | 92.35 | 93.15 | 90.96 | 93.11 | 93.11 | 249,600 |
| 05 mar 2024 | 92.33 | 92.87 | 91.32 | 92.35 | 92.35 | 375,600 |
| 04 mar 2024 | 91.24 | 92.48 | 90.94 | 92.23 | 92.23 | 276,100 |
| 01 mar 2024 | 90.08 | 91.14 | 89.70 | 91.11 | 91.11 | 314,400 |
| 29 feb 2024 | 91.34 | 91.37 | 88.89 | 90.10 | 90.10 | 276,200 |
| 28 feb 2024 | 90.48 | 91.42 | 90.08 | 90.25 | 90.25 | 280,900 |
| 27 feb 2024 | 91.76 | 92.17 | 90.56 | 91.04 | 91.04 | 178,500 |
| 26 feb 2024 | 92.12 | 93.11 | 90.85 | 91.25 | 91.25 | 242,000 |
| 23 feb 2024 | 91.31 | 92.98 | 91.02 | 92.36 | 92.36 | 226,900 |
| 22 feb 2024 | 90.48 | 91.46 | 90.48 | 91.23 | 91.23 | 300,500 |
| 21 feb 2024 | 90.60 | 91.35 | 90.03 | 90.68 | 90.68 | 302,400 |
| 20 feb 2024 | 91.66 | 92.46 | 90.07 | 90.71 | 90.71 | 422,000 |
| 16 feb 2024 | 91.30 | 92.11 | 84.45 | 91.83 | 91.83 | 1,086,000 |
| 15 feb 2024 | 92.16 | 92.85 | 89.49 | 92.80 | 92.80 | 379,200 |
| 14 feb 2024 | 88.62 | 92.00 | 88.62 | 91.96 | 91.96 | 442,700 |
| 13 feb 2024 | 87.63 | 89.28 | 87.22 | 87.75 | 87.75 | 375,300 |
| 12 feb 2024 | 88.89 | 89.66 | 87.92 | 89.19 | 89.19 | 364,400 |
| 09 feb 2024 | 87.61 | 89.37 | 87.10 | 89.28 | 89.28 | 291,300 |
| 08 feb 2024 | 86.93 | 87.90 | 86.63 | 87.28 | 87.28 | 261,300 |
| 07 feb 2024 | 87.92 | 88.06 | 87.02 | 87.26 | 87.26 | 242,700 |
| 06 feb 2024 | 85.74 | 87.62 | 85.74 | 87.51 | 87.51 | 203,700 |
| 05 feb 2024 | 86.30 | 86.48 | 85.77 | 86.16 | 86.16 | 196,500 |
| 02 feb 2024 | 85.65 | 87.49 | 85.44 | 87.24 | 87.24 | 220,100 |
| 01 feb 2024 | 85.85 | 86.67 | 84.81 | 86.67 | 86.67 | 302,300 |
| 31 ene 2024 | 86.51 | 86.76 | 85.33 | 85.34 | 85.34 | 462,000 |
| 30 ene 2024 | 86.34 | 86.77 | 85.81 | 86.50 | 86.50 | 275,200 |
| 29 ene 2024 | 85.57 | 86.44 | 85.24 | 86.42 | 86.42 | 148,600 |
| 26 ene 2024 | 85.38 | 86.00 | 84.71 | 85.64 | 85.64 | 215,200 |
| 25 ene 2024 | 85.72 | 85.72 | 84.56 | 84.84 | 84.84 | 298,000 |
| 24 ene 2024 | 86.31 | 86.31 | 84.62 | 84.94 | 84.94 | 286,700 |
| 23 ene 2024 | 86.46 | 86.46 | 85.06 | 85.63 | 85.63 | 151,500 |
| 22 ene 2024 | 84.84 | 85.89 | 84.84 | 85.55 | 85.55 | 194,200 |
| 19 ene 2024 | 84.52 | 84.74 | 83.60 | 84.56 | 84.56 | 208,000 |
| 18 ene 2024 | 84.13 | 84.31 | 83.50 | 84.16 | 84.16 | 318,000 |
| 17 ene 2024 | 83.09 | 84.36 | 82.84 | 84.00 | 84.00 | 274,700 |
| 16 ene 2024 | 84.95 | 85.48 | 83.32 | 83.62 | 83.62 | 191,200 |
| 12 ene 2024 | 84.77 | 85.69 | 84.26 | 85.62 | 85.62 | 192,800 |
| 11 ene 2024 | 83.03 | 84.23 | 82.80 | 84.03 | 84.03 | 339,500 |
| 10 ene 2024 | 82.95 | 83.82 | 82.81 | 83.28 | 83.28 | 345,700 |
| 09 ene 2024 | 82.18 | 83.95 | 82.17 | 83.42 | 83.42 | 311,600 |
| 08 ene 2024 | 80.85 | 83.30 | 80.81 | 83.18 | 83.18 | 289,100 |
| 05 ene 2024 | 80.37 | 81.31 | 80.04 | 81.03 | 81.03 | 347,200 |
| 04 ene 2024 | 82.46 | 82.59 | 80.91 | 81.14 | 81.14 | 425,800 |
| 03 ene 2024 | 84.69 | 84.69 | 81.87 | 81.90 | 81.90 | 383,100 |
| 02 ene 2024 | 84.98 | 86.10 | 84.47 | 84.68 | 84.68 | 265,900 |
| 29 dic 2023 | 86.00 | 86.38 | 85.35 | 85.46 | 85.46 | 284,900 |
| 28 dic 2023 | 85.39 | 86.46 | 85.39 | 86.02 | 86.02 | 196,700 |
| 27 dic 2023 | 85.76 | 86.07 | 85.27 | 85.61 | 85.61 | 208,200 |
| 26 dic 2023 | 86.17 | 86.37 | 85.54 | 85.95 | 85.95 | 279,500 |
| 22 dic 2023 | 86.56 | 86.75 | 85.58 | 86.12 | 86.12 | 192,800 |
| 21 dic 2023 | 86.21 | 86.89 | 85.04 | 86.00 | 86.00 | 279,200 |
| 20 dic 2023 | 86.44 | 87.76 | 85.95 | 85.99 | 85.99 | 220,500 |
| 19 dic 2023 | 87.81 | 88.24 | 86.23 | 86.73 | 86.73 | 237,300 |
| 18 dic 2023 | 86.88 | 88.00 | 86.26 | 87.70 | 87.70 | 247,200 |
| 15 dic 2023 | 87.84 | 87.84 | 85.57 | 86.43 | 86.43 | 515,500 |
| 14 dic 2023 | 89.15 | 89.85 | 86.59 | 87.44 | 87.44 | 337,800 |
| 13 dic 2023 | 85.89 | 89.10 | 85.89 | 88.71 | 88.71 | 482,700 |
| 12 dic 2023 | 84.14 | 86.68 | 83.81 | 85.89 | 85.89 | 291,900 |
| 11 dic 2023 | 84.26 | 84.58 | 83.53 | 83.82 | 83.82 | 236,300 |
| 08 dic 2023 | 84.12 | 84.87 | 83.27 | 83.97 | 83.97 | 266,900 |
| 07 dic 2023 | 84.76 | 84.94 | 83.62 | 84.29 | 84.29 | 249,200 |
| 06 dic 2023 | 84.60 | 84.99 | 84.13 | 84.38 | 84.38 | 199,400 |
| 05 dic 2023 | 85.02 | 85.12 | 84.14 | 84.32 | 84.32 | 204,300 |
| 04 dic 2023 | 83.25 | 85.02 | 83.25 | 85.01 | 85.01 | 277,200 |
| 01 dic 2023 | 80.90 | 84.24 | 80.90 | 83.62 | 83.62 | 286,900 |
| 30 nov 2023 | 79.80 | 81.27 | 79.47 | 80.88 | 80.88 | 241,000 |
| 29 nov 2023 | 80.47 | 80.73 | 79.47 | 79.75 | 79.75 | 350,700 |
| 28 nov 2023 | 79.52 | 80.22 | 79.16 | 79.94 | 79.94 | 366,800 |
| 27 nov 2023 | 80.94 | 80.94 | 79.20 | 79.69 | 79.69 | 240,500 |
| 24 nov 2023 | 79.50 | 80.10 | 79.50 | 79.87 | 79.87 | 94,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.