Casella

CWST
🏛️ usa →
94.94
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.69 85.97 84.38 85.42 0.1M
2021-12-30 86.40 86.40 84.72 84.97 0.1M
2021-12-29 84.77 86.41 84.69 86.35 0.1M
2021-12-28 84.50 84.97 83.68 84.50 0.2M
2021-12-27 83.87 84.15 83.31 84.10 0.5M
2021-12-23 83.51 84.27 83.41 83.49 0.1M
2021-12-22 81.78 83.20 81.45 83.16 0.2M
2021-12-21 82.60 82.60 81.00 81.70 0.2M
2021-12-20 82.15 82.35 80.66 81.91 0.2M
2021-12-17 83.70 83.88 81.60 82.89 0.4M
2021-12-16 84.21 84.87 82.84 83.85 0.2M
2021-12-15 82.16 84.08 81.44 83.80 0.3M
2021-12-14 81.35 82.47 80.56 82.02 0.2M
2021-12-13 83.12 83.40 81.46 81.65 0.2M
2021-12-10 82.66 83.23 82.03 82.83 0.2M
2021-12-09 84.81 85.23 81.83 82.25 0.2M
2021-12-08 85.15 85.46 83.65 85.07 0.2M
2021-12-07 85.70 86.18 84.40 84.75 0.3M
2021-12-06 86.07 86.07 83.73 84.58 0.2M
2021-12-03 86.66 86.66 84.02 84.76 0.3M
2021-12-02 84.08 86.84 83.96 86.27 0.2M
2021-12-01 86.02 87.04 83.87 83.88 0.2M
2021-11-30 86.76 87.61 84.51 84.78 0.2M
2021-11-29 86.48 87.79 86.08 87.28 0.2M
2021-11-26 87.47 88.53 85.40 85.65 0.1M
2021-11-24 88.61 89.24 87.83 89.06 0.1M
2021-11-23 87.59 89.25 87.29 89.01 0.2M
2021-11-22 87.35 88.66 87.01 87.68 0.3M
2021-11-19 87.63 88.51 86.69 86.88 0.2M
2021-11-18 89.65 89.65 87.68 87.90 0.2M
2021-11-17 88.06 89.84 87.76 89.55 0.3M
2021-11-16 86.85 88.26 86.51 88.06 0.2M
2021-11-15 87.24 87.35 86.34 86.87 0.2M
2021-11-12 87.35 87.37 86.54 87.01 0.2M
2021-11-11 87.44 87.45 86.48 86.80 0.1M
2021-11-10 86.15 87.17 86.07 87.06 0.1M
2021-11-09 86.18 86.98 85.29 86.44 0.1M
2021-11-08 86.30 86.77 85.20 85.91 0.2M
2021-11-05 85.52 88.00 85.52 85.99 0.2M
2021-11-04 86.25 87.92 85.70 87.25 0.3M
2021-11-03 87.09 87.54 85.72 86.30 0.3M
2021-11-02 85.38 87.45 84.85 87.15 0.2M
2021-11-01 87.18 87.18 85.00 85.34 0.2M
2021-10-29 84.52 87.24 83.19 86.72 0.5M
2021-10-28 83.06 84.30 82.63 83.14 0.2M
2021-10-27 83.36 83.36 82.50 82.90 0.1M
2021-10-26 83.37 84.03 82.39 83.40 0.1M
2021-10-25 83.90 83.90 82.78 83.28 0.1M
2021-10-22 82.03 83.78 81.96 83.61 0.1M
2021-10-21 81.35 82.24 81.19 81.88 0.1M
2021-10-20 81.70 82.12 81.04 81.17 0.2M
2021-10-19 81.29 82.29 80.80 81.58 0.1M
2021-10-18 79.63 80.86 79.63 80.66 0.1M
2021-10-15 79.47 80.70 79.08 80.00 0.2M
2021-10-14 78.90 79.40 78.49 78.54 0.2M
2021-10-13 78.58 78.79 77.88 78.33 0.1M
2021-10-12 78.54 79.13 78.01 78.26 0.2M
2021-10-11 79.80 79.80 78.02 78.24 0.2M
2021-10-08 78.95 79.69 77.86 79.50 0.1M
2021-10-07 79.44 79.93 78.85 79.01 0.2M
2021-10-06 77.79 79.04 77.71 78.97 0.1M
2021-10-05 77.52 78.84 77.11 78.49 0.2M
2021-10-04 77.28 77.58 76.43 76.89 0.2M
2021-10-01 76.38 77.82 75.17 77.50 0.2M
2021-09-30 77.87 78.33 75.87 75.94 0.2M
2021-09-29 77.04 77.43 76.17 77.28 0.1M
2021-09-28 78.21 78.21 76.39 76.92 0.3M
2021-09-27 79.48 80.05 78.39 78.54 0.3M
2021-09-24 79.09 80.98 78.33 79.66 0.2M
2021-09-23 79.00 80.40 78.33 79.44 0.2M
2021-09-22 77.97 79.72 77.28 79.00 0.3M
2021-09-21 75.84 78.12 75.52 77.54 0.3M
2021-09-20 74.10 75.31 73.67 75.26 0.3M
2021-09-17 75.52 75.57 73.95 75.02 0.4M
2021-09-16 75.73 75.73 74.66 75.12 0.2M
2021-09-15 74.96 75.93 74.32 75.53 0.1M
2021-09-14 77.19 77.43 74.77 75.13 0.2M
2021-09-13 76.34 77.44 74.98 76.79 0.3M
2021-09-10 74.72 76.61 74.10 75.91 0.3M
2021-09-09 74.42 75.12 73.94 74.50 0.2M
2021-09-08 72.80 74.26 72.72 74.16 0.1M
2021-09-07 73.97 73.97 72.65 73.03 0.1M
2021-09-03 74.82 74.94 73.97 74.29 0.2M
2021-09-02 74.92 75.96 74.46 74.96 0.2M
2021-09-01 74.10 74.76 73.30 74.48 0.1M
2021-08-31 75.10 75.10 73.66 73.99 0.2M
2021-08-30 73.31 75.07 73.08 74.38 0.2M
2021-08-27 72.72 74.23 72.62 73.31 0.1M
2021-08-26 73.31 73.35 72.20 72.54 0.1M
2021-08-25 73.04 73.49 72.25 73.14 0.1M
2021-08-24 74.76 74.91 72.69 72.97 0.2M
2021-08-23 73.75 74.43 72.65 74.35 0.4M
2021-08-20 69.49 74.33 68.92 73.54 0.7M
2021-08-19 68.19 69.89 68.00 69.56 0.2M
2021-08-18 68.31 69.04 67.92 68.41 0.2M
2021-08-17 69.00 69.17 67.91 68.41 0.2M
2021-08-16 68.95 69.65 68.38 69.56 0.1M
2021-08-13 68.42 69.30 68.14 69.20 0.1M
2021-08-12 69.70 70.06 68.51 68.56 0.1M
2021-08-11 68.18 69.71 67.72 69.62 0.2M
2021-08-10 68.34 68.82 67.44 67.81 0.3M
2021-08-09 68.51 69.32 67.99 68.08 0.3M
2021-08-06 67.40 69.02 67.40 68.87 0.2M
2021-08-05 68.66 69.00 68.04 68.66 0.2M
2021-08-04 69.60 70.15 68.17 68.63 0.5M
2021-08-03 68.53 69.66 68.23 69.63 0.2M
2021-08-02 69.00 69.18 66.92 68.15 0.4M
2021-07-30 65.91 69.51 65.67 68.78 0.5M
2021-07-29 64.98 65.87 64.98 65.44 0.2M
2021-07-28 65.57 65.57 64.08 64.83 0.2M
2021-07-27 66.02 66.45 65.16 65.28 0.2M
2021-07-26 65.56 66.98 64.72 65.93 0.1M
2021-07-23 65.36 65.96 64.33 65.43 0.1M
2021-07-22 65.63 65.97 64.86 64.87 0.1M
2021-07-21 66.30 66.30 65.15 65.74 0.2M
2021-07-20 64.27 66.48 64.27 66.02 0.3M
2021-07-19 64.27 64.49 63.69 64.30 0.2M
2021-07-16 63.81 65.20 63.81 64.83 0.1M
2021-07-15 62.80 63.54 62.47 63.39 0.1M
2021-07-14 63.30 63.72 62.68 62.79 0.1M
2021-07-13 63.61 64.13 62.90 63.05 0.1M
2021-07-12 64.07 64.22 63.70 63.97 0.1M
2021-07-09 63.78 64.44 63.57 64.31 0.1M
2021-07-08 64.32 64.52 63.42 63.50 0.1M
2021-07-07 64.31 65.53 64.23 64.94 0.1M
2021-07-06 64.68 64.68 63.15 64.27 0.2M
2021-07-02 64.54 64.92 63.66 64.63 0.1M
2021-07-01 63.80 64.77 63.80 64.24 0.1M
2021-06-30 63.59 63.87 62.88 63.43 0.3M
2021-06-29 63.70 64.61 63.27 63.55 0.1M
2021-06-28 63.61 63.83 62.83 63.64 0.1M
2021-06-25 64.28 64.89 63.50 63.83 0.5M
2021-06-24 64.40 64.85 63.77 64.36 0.1M
2021-06-23 64.15 64.66 63.31 64.07 0.1M
2021-06-22 64.23 64.40 63.71 64.23 0.1M
2021-06-21 63.19 64.52 63.02 64.38 0.1M
2021-06-18 63.47 63.73 62.80 62.93 0.3M
2021-06-17 65.30 65.40 63.59 64.41 0.2M
2021-06-16 66.08 66.90 65.35 65.58 0.3M
2021-06-15 65.78 66.17 65.43 66.08 0.1M
2021-06-14 65.97 65.97 65.13 65.64 0.1M
2021-06-11 65.66 66.38 65.41 65.81 0.1M
2021-06-10 66.21 66.31 65.36 65.66 0.1M
2021-06-09 66.47 66.81 65.89 66.04 0.1M
2021-06-08 66.05 66.57 65.66 66.14 0.1M
2021-06-07 66.03 66.34 65.86 66.02 0.1M
2021-06-04 66.37 66.40 65.51 66.03 0.1M
2021-06-03 66.46 66.46 65.63 66.22 0.1M
2021-06-02 67.33 67.33 66.07 66.56 0.1M
2021-06-01 67.58 68.82 66.79 67.05 0.2M
2021-05-28 67.19 67.79 66.86 67.43 0.1M
2021-05-27 67.52 67.52 66.66 66.96 0.2M
2021-05-26 67.98 68.31 67.00 67.11 0.1M
2021-05-25 68.44 68.46 67.43 67.67 0.2M
2021-05-24 68.68 68.95 68.28 68.48 0.1M
2021-05-21 69.60 69.60 68.14 68.45 0.1M
2021-05-20 67.28 69.13 66.60 69.09 0.3M
2021-05-19 67.55 67.55 66.45 67.31 0.1M
2021-05-18 68.43 69.04 67.93 68.01 0.2M
2021-05-17 68.43 68.84 67.97 68.49 0.2M
2021-05-14 66.80 68.87 66.64 68.65 0.2M
2021-05-13 65.73 67.01 65.73 66.57 0.2M
2021-05-12 66.33 66.56 65.35 65.75 0.2M
2021-05-11 66.95 67.49 66.40 66.85 0.1M
2021-05-10 67.99 68.64 67.42 67.49 0.1M
2021-05-07 67.45 68.53 67.45 67.97 0.1M
2021-05-06 67.40 67.82 66.73 67.41 0.2M
2021-05-05 67.27 67.84 66.20 67.28 0.1M
2021-05-04 67.44 67.62 66.59 67.08 0.1M
2021-05-03 67.80 68.29 67.43 67.63 0.1M
2021-04-30 67.10 67.90 66.61 67.11 0.2M
2021-04-29 66.78 67.61 66.55 67.15 0.2M
2021-04-28 66.74 66.88 66.09 66.67 0.2M
2021-04-27 66.29 66.67 65.94 66.41 0.2M
2021-04-26 68.21 68.21 66.46 66.50 0.1M
2021-04-23 67.23 68.34 67.23 68.00 0.4M
2021-04-22 67.79 68.39 66.86 67.18 0.3M
2021-04-21 67.76 68.48 67.66 67.94 0.1M
2021-04-20 67.55 68.41 67.16 67.66 0.1M
2021-04-19 66.94 67.93 66.51 67.63 0.2M
2021-04-16 67.30 67.56 66.88 67.14 0.2M
2021-04-15 67.39 67.90 66.31 66.82 0.2M
2021-04-14 67.11 67.42 66.69 67.35 0.2M
2021-04-13 65.19 67.80 65.00 67.10 0.5M
2021-04-12 66.28 66.28 65.42 65.50 0.2M
2021-04-09 65.11 66.02 64.43 65.62 0.2M
2021-04-08 65.41 65.43 64.50 64.91 0.2M
2021-04-07 65.72 65.90 64.95 65.03 0.2M
2021-04-06 65.30 65.80 65.02 65.37 0.1M
2021-04-05 65.71 66.28 65.38 65.49 0.2M
2021-04-01 63.58 65.49 63.42 65.18 0.3M
2021-03-31 63.25 65.94 63.10 63.57 0.3M
2021-03-30 64.01 64.01 63.19 63.38 0.3M
2021-03-29 65.76 65.89 63.99 64.00 0.3M
2021-03-26 65.15 66.20 64.42 66.19 0.2M
2021-03-25 64.03 65.12 63.30 64.87 0.1M
2021-03-24 63.70 64.97 63.48 63.98 0.2M
2021-03-23 63.23 63.96 62.96 63.41 0.2M
2021-03-22 63.86 64.03 63.04 63.82 0.1M
2021-03-19 63.16 64.08 62.44 63.51 0.5M
2021-03-18 63.04 63.91 62.32 63.20 0.2M
2021-03-17 65.25 65.37 63.40 63.67 0.3M
2021-03-16 64.98 65.47 64.11 65.37 0.2M
2021-03-15 64.47 64.83 63.70 64.82 0.1M
2021-03-12 64.00 64.84 61.34 64.70 0.2M
2021-03-11 63.23 63.73 62.50 63.62 0.2M
2021-03-10 62.47 64.05 61.13 63.39 0.2M
2021-03-09 63.21 64.17 62.26 62.29 0.3M
2021-03-08 62.45 63.83 61.95 62.76 0.2M
2021-03-05 62.40 63.12 61.51 62.28 0.4M
2021-03-04 61.95 63.24 60.12 61.42 0.4M
2021-03-03 61.33 61.81 60.33 61.69 0.2M
2021-03-02 60.32 61.40 60.12 61.17 0.3M
2021-03-01 58.69 60.63 58.18 60.63 0.3M
2021-02-26 60.45 60.90 57.71 57.92 0.4M
2021-02-25 60.34 61.53 60.06 60.36 0.3M
2021-02-24 59.40 61.04 58.90 60.58 0.2M
2021-02-23 58.94 59.83 58.50 59.23 0.3M
2021-02-22 59.37 59.93 58.55 59.04 0.6M
2021-02-19 57.14 60.69 57.02 60.00 0.6M
2021-02-18 58.82 60.80 58.73 59.98 0.3M
2021-02-17 58.71 59.14 58.27 59.04 0.1M
2021-02-16 59.55 59.75 58.84 59.14 0.2M
2021-02-12 59.41 60.03 58.94 59.70 0.2M
2021-02-11 58.86 59.69 58.82 59.36 0.2M
2021-02-10 60.12 60.30 58.53 58.73 0.1M
2021-02-09 60.08 60.47 59.54 59.89 0.2M
2021-02-08 58.79 60.10 58.27 60.07 0.2M
2021-02-05 58.82 58.92 57.90 58.54 0.1M
2021-02-04 56.80 58.48 56.32 58.39 0.2M
2021-02-03 57.78 57.78 56.67 56.78 0.2M
2021-02-02 58.12 58.62 57.37 58.00 0.3M
2021-02-01 57.78 58.22 57.15 57.67 0.2M
2021-01-29 58.02 58.21 56.87 57.24 0.3M
2021-01-28 57.97 59.85 57.14 58.25 0.3M
2021-01-27 57.45 58.35 56.60 56.97 0.6M
2021-01-26 58.93 58.93 57.40 58.48 0.3M
2021-01-25 59.82 59.82 58.67 58.84 0.2M
2021-01-22 59.06 59.87 58.70 59.71 0.2M
2021-01-21 58.92 59.57 58.72 59.39 0.3M
2021-01-20 57.32 58.68 57.14 58.51 0.5M
2021-01-19 55.51 57.10 54.79 56.93 0.3M
2021-01-15 54.09 55.41 53.89 55.14 0.6M
2021-01-14 56.01 56.99 53.43 54.15 0.5M
2021-01-13 58.16 58.23 55.48 55.97 0.4M
2021-01-12 58.40 59.39 57.87 58.35 0.3M
2021-01-11 58.59 59.05 57.90 58.38 0.3M
2021-01-08 60.48 60.71 58.48 58.98 0.4M
2021-01-07 61.16 62.36 60.20 60.68 0.3M
2021-01-06 61.04 62.53 60.33 61.21 0.7M
2021-01-05 60.50 61.12 59.93 60.65 0.2M
2021-01-04 62.40 62.79 60.09 60.51 0.4M