Premium
Casella Waste Systems Inc (CWST)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.93 | -4.44017625127 | 88.51 | 89.19 | 84.56 | 760429 | 86.9875871 | CS |
| 4 | -2.81 | -3.21547087767 | 87.39 | 91.66 | 80.91 | 627295 | 86.19552689 | CS |
| 12 | 9.525 | 12.6906934914 | 75.055 | 91.66 | 75.055 | 759552 | 84.25873975 | CS |
| 26 | -13.56 | -13.816996128 | 98.14 | 107.961 | 74.05 | 761809 | 90.32158342 | CS |
| 52 | -31.67 | -27.2430107527 | 116.25 | 118.422 | 74.05 | 721563 | 93.52321932 | CS |
| 156 | -1.84 | -2.12913677389 | 86.42 | 121.24 | 72.97 | 465183 | 96.17902521 | CS |
| 260 | 20.35 | 31.6830141678 | 64.23 | 121.24 | 62.465 | 375084 | 92.01035932 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 84.58 | -2.4 | -2.76 | 86.27 | 86.91 | 84.45 | 583697 |
| 1781822100 | 86.98 | 0.88 | 1.02 | 86.86 | 87.765 | 85.26 | 1009262 |
| 1781735700 | 86.1 | -0.55 | -0.63 | 85.29 | 87.505 | 85.002 | 682034 |
| 1781649300 | 86.65 | -1.45 | -1.65 | 88.41 | 89.06 | 85.7801 | 613244 |
| 1781562900 | 88.1 | -1.27 | -1.42 | 88.51 | 89.19 | 87.39 | 737177 |
| 1781303700 | 89.37 | -0.39 | -0.43 | 89.58 | 91.015 | 88.66 | 473918 |
| 1781217300 | 89.76 | -1.27 | -1.40 | 91.24 | 91.66 | 89.35 | 562617 |
| 1781130900 | 91.03 | 3.22 | 3.67 | 88.04 | 91.31 | 87.6 | 663196 |
| 1781044500 | 87.81 | 3.23 | 3.82 | 84.39 | 88.73 | 84.23 | 575191 |
| 1780958100 | 84.58 | -1.32 | -1.54 | 85.9 | 86.96 | 84.47 | 500989 |
| 1780698900 | 85.9 | 2.25 | 2.69 | 85.89 | 87.11 | 83.535 | 602152 |
| 1780612500 | 83.65 | -0.37 | -0.44 | 85.28 | 86.03 | 82.86 | 453536 |
| 1780526100 | 84.02 | 1.02 | 1.23 | 82.68 | 86.65 | 82.34 | 674140 |
| 1780439700 | 83 | -2.09 | -2.46 | 84.74 | 85.35 | 81.765 | 595722 |
| 1780353300 | 85.09 | 2.92 | 3.55 | 83.05 | 86.25 | 82.835 | 729701 |
| 1780094100 | 82.17 | -2.05 | -2.43 | 83.64 | 83.709 | 80.91 | 865071 |
| 1780007700 | 84.22 | -2.02 | -2.34 | 85.25 | 86.25 | 83.985 | 443671 |
| 1779921300 | 86.24 | -0.87 | -1.00 | 87.33 | 88.515 | 85.9522 | 449535 |
| 1779834900 | 87.11 | -0.3 | -0.34 | 87.39 | 88.14 | 86.7142 | 660150 |
| 1779489300 | 87.41 | 0.19 | 0.22 | 87.49 | 88.4499 | 86.17 | 464273 |
| 1779402900 | 87.22 | -0.19 | -0.22 | 87.27 | 88.21 | 85.02 | 397766 |
| 1779316500 | 87.41 | 0.67 | 0.77 | 86.12 | 87.8 | 84.83 | 680184 |
| 1779230100 | 86.74 | -1.36 | -1.54 | 88.86 | 90.28 | 86.68 | 1045354 |
| 1779143700 | 88.1 | 2.92 | 3.43 | 85.58 | 88.89 | 85.2 | 550218 |
| 1778884500 | 85.18 | -1.13 | -1.31 | 86.44 | 86.975 | 84.325 | 755328 |
| 1778798100 | 86.31 | 2 | 2.37 | 84.94 | 86.62 | 84.57 | 461173 |
| 1778711700 | 84.31 | -0.57 | -0.67 | 82.77 | 84.31 | 82.34 | 515281 |
| 1778625300 | 84.88 | 1.73 | 2.08 | 82.77 | 85.32 | 82.51 | 617502 |
| 1778538900 | 83.15 | -2.29 | -2.68 | 85.49 | 86.19 | 82.59 | 603594 |
| 1778279700 | 85.44 | -0.01 | -0.01 | 85.19 | 85.92 | 83.38 | 478646 |
| 1778193300 | 85.45 | 0.87 | 1.03 | 84.72 | 86.34 | 84.23 | 609150 |
| 1778106900 | 84.58 | -2.18 | -2.51 | 86.16 | 86.97 | 83.52 | 677125 |
| 1778020500 | 86.76 | 0.36 | 0.42 | 86.72 | 87.56 | 85.13 | 584202 |
| 1777934100 | 86.4 | -0.43 | -0.50 | 88.09 | 89.485 | 85.83 | 1201847 |
| 1777674900 | 86.83 | 7.58 | 9.56 | 84.82 | 88.47 | 82.42 | 2383133 |
| 1777588500 | 79.25 | 1.14 | 1.46 | 77.92 | 79.415 | 77.34 | 852797 |
| 1777502100 | 78.11 | 0.36 | 0.46 | 77.51 | 79.43 | 76.29 | 829772 |
| 1777415700 | 77.75 | 1 | 1.30 | 77.78 | 78.085 | 75.97 | 1108011 |
| 1777329300 | 76.75 | -3.44 | -4.29 | 79.49 | 81.03 | 76.67 | 1064489 |
| 1777070100 | 80.19 | -3.68 | -4.39 | 83.67 | 84.65 | 79.85 | 711871 |
| 1776983700 | 83.87 | 3.03 | 3.75 | 80.45 | 84.34 | 80.21 | 635105 |
| 1776897300 | 80.84 | 2.88 | 3.69 | 78.22 | 81.31 | 78.06 | 978232 |
| 1776810900 | 77.96 | -1.58 | -1.99 | 79.4 | 81.105 | 77.48 | 1268570 |
| 1776724500 | 79.54 | -1.68 | -2.07 | 81.16 | 81.24 | 79.01 | 758544 |
| 1776465300 | 81.22 | -0.87 | -1.06 | 82.26 | 83.42 | 80.51 | 911247 |
| 1776378900 | 82.09 | 0.55 | 0.67 | 81.58 | 83.2 | 81.575 | 458327 |
| 1776292500 | 81.54 | -1.9 | -2.28 | 82.47 | 83.49 | 81.04 | 499178 |
| 1776206100 | 83.44 | -1.45 | -1.71 | 84.32 | 85.3875 | 82.45 | 575148 |
| 1776119700 | 84.89 | -2.09 | -2.40 | 86.5 | 87.04 | 83.95 | 600426 |
| 1775860500 | 86.98 | 0.21 | 0.24 | 86.77 | 87.55 | 85.54 | 742979 |
| 1775774100 | 86.77 | 0.06 | 0.07 | 86.65 | 87.89 | 86.01 | 558105 |
| 1775687700 | 86.71 | 0.88 | 1.03 | 86.3425 | 87.98 | 85.86 | 998313 |
| 1775601300 | 85.83 | -0.4 | -0.46 | 86.09 | 86.99 | 85 | 967190 |
| 1775514900 | 86.23 | -0.95 | -1.09 | 86.3 | 87.17 | 85.565 | 939268 |
| 1775169300 | 87.18 | 5.64 | 6.92 | 82.13 | 88.4 | 81.83 | 1962433 |
| 1775082900 | 81.54 | 2.2 | 2.77 | 80.4 | 81.68 | 79.18 | 896833 |
| 1774996500 | 79.34 | 0.96 | 1.22 | 79.5 | 80.86 | 77.33 | 671362 |
| 1774910100 | 78.38 | 3.41 | 4.55 | 75.055 | 78.48 | 75.055 | 983699 |
| 1774650900 | 74.97 | -1.65 | -2.15 | 76.05 | 76.6 | 74.95 | 847766 |
| 1774564500 | 76.62 | 0.19 | 0.25 | 76.43 | 79.05 | 76.123 | 502050 |
| 1774478100 | 76.43 | 0.37 | 0.49 | 77.1 | 77.365 | 74.05 | 812190 |
| 1774391700 | 76.06 | -1.95 | -2.50 | 77.18 | 77.725 | 75.82 | 872392 |
| 1774305300 | 78.01 | 0.3 | 0.39 | 77.23 | 79.94 | 76.37 | 911122 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
