Casella

CWST
🏛️ usa →
90.98
Last Update: 2025-09-29
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
2022-12-30 80.10 80.42 78.48 79.31 0.2M
2022-12-29 79.01 80.93 78.26 80.64 0.1M
2022-12-28 80.35 80.73 77.96 78.22 0.1M
2022-12-27 80.95 81.01 79.47 80.34 0.1M
2022-12-23 79.55 80.91 79.41 80.70 0.1M
2022-12-22 79.72 79.96 78.60 79.88 0.1M
2022-12-21 79.87 80.93 79.48 80.49 0.1M
2022-12-20 78.51 80.58 77.59 79.33 0.1M
2022-12-19 81.14 81.14 78.39 78.92 0.2M
2022-12-16 81.11 81.72 80.02 81.44 0.3M
2022-12-15 83.64 84.75 81.57 81.68 0.2M
2022-12-14 84.79 86.51 84.00 84.32 0.1M
2022-12-13 85.99 86.41 84.01 85.14 0.2M
2022-12-12 83.84 84.62 83.18 84.06 0.3M
2022-12-09 83.35 84.19 82.04 83.60 0.1M
2022-12-08 82.90 83.76 82.62 83.55 0.1M
2022-12-07 82.43 84.36 82.36 82.76 0.2M
2022-12-06 85.41 85.41 81.70 82.35 0.2M
2022-12-05 85.65 85.72 84.21 85.47 0.1M
2022-12-02 84.78 88.02 83.72 86.63 0.1M
2022-12-01 86.74 87.31 84.44 85.57 0.1M
2022-11-30 83.16 86.19 82.78 86.09 0.2M
2022-11-29 85.18 85.18 83.07 83.41 0.2M
2022-11-28 84.65 85.56 84.57 84.93 0.2M
2022-11-25 85.56 86.32 85.01 85.17 0.1M
2022-11-23 85.17 85.48 84.59 85.07 0.1M
2022-11-22 83.75 85.43 83.57 85.04 0.2M
2022-11-21 82.26 83.67 82.26 83.25 0.1M
2022-11-18 82.22 82.99 81.62 82.42 0.2M
2022-11-17 79.93 81.06 79.77 80.95 0.1M
2022-11-16 79.57 81.29 79.57 80.72 0.1M
2022-11-15 80.76 81.44 79.27 79.87 0.2M
2022-11-14 80.08 81.49 79.57 79.71 0.2M
2022-11-11 82.59 82.84 79.36 79.93 0.2M
2022-11-10 83.25 83.73 80.79 82.82 0.2M
2022-11-09 79.70 81.43 79.70 80.46 0.1M
2022-11-08 81.32 81.76 79.83 80.39 0.2M
2022-11-07 80.70 81.93 80.42 80.87 0.2M
2022-11-04 82.86 82.90 80.45 80.59 0.3M
2022-11-03 79.50 82.25 79.11 82.00 0.2M
2022-11-02 82.23 82.80 79.48 79.73 0.3M
2022-11-01 82.49 83.00 80.57 82.42 0.2M
2022-10-31 80.01 82.63 79.68 81.81 0.3M
2022-10-28 78.25 81.18 77.97 80.21 0.3M
2022-10-27 77.64 78.60 76.73 76.86 0.2M
2022-10-26 78.98 79.24 77.17 77.19 0.2M
2022-10-25 77.69 78.28 76.89 78.23 0.2M
2022-10-24 77.57 77.92 76.57 77.17 0.1M
2022-10-21 76.10 77.31 74.76 76.80 0.2M
2022-10-20 77.95 77.95 75.00 76.07 0.2M
2022-10-19 76.27 78.42 76.01 78.14 0.2M
2022-10-18 77.72 79.02 76.41 77.13 0.2M
2022-10-17 74.92 76.77 74.91 76.35 0.2M
2022-10-14 76.40 76.63 73.87 74.00 0.2M
2022-10-13 72.87 75.79 72.29 75.55 0.3M
2022-10-12 73.33 74.55 72.55 74.22 0.3M
2022-10-11 71.62 73.59 70.07 72.95 0.3M
2022-10-10 71.50 71.99 70.10 71.68 0.2M
2022-10-07 74.43 75.39 71.09 71.61 0.4M
2022-10-06 78.60 78.60 75.10 75.41 0.3M
2022-10-05 79.40 79.69 78.34 78.96 0.2M
2022-10-04 78.23 80.25 78.22 79.26 0.3M
2022-10-03 76.75 77.97 76.65 77.21 0.3M
2022-09-30 79.23 79.73 76.29 76.39 0.4M
2022-09-29 79.48 79.86 78.26 79.18 0.3M
2022-09-28 78.65 80.23 77.94 79.80 0.2M
2022-09-27 77.50 78.75 77.33 78.13 0.3M
2022-09-26 77.88 78.69 76.35 77.14 0.2M
2022-09-23 78.10 78.39 76.61 78.39 0.2M
2022-09-22 81.40 81.40 77.77 78.63 0.2M
2022-09-21 82.23 83.67 81.74 81.79 0.1M
2022-09-20 82.22 82.22 80.75 81.87 0.1M
2022-09-19 81.10 82.50 80.65 82.29 0.1M
2022-09-16 81.46 81.91 80.29 81.20 0.3M
2022-09-15 83.65 83.70 81.38 82.45 0.2M
2022-09-14 82.97 84.34 82.76 83.93 0.2M
2022-09-13 82.96 83.71 82.73 83.09 0.2M
2022-09-12 84.07 84.44 83.45 84.05 0.2M
2022-09-09 83.66 84.54 83.05 83.89 0.1M
2022-09-08 83.13 84.31 83.03 83.55 0.1M
2022-09-07 81.56 83.99 81.55 83.63 0.1M
2022-09-06 80.55 81.58 80.19 81.22 0.1M
2022-09-02 81.83 82.88 80.31 80.71 0.1M
2022-09-01 81.38 81.87 79.94 81.50 0.2M
2022-08-31 83.32 84.10 81.62 81.93 0.3M
2022-08-30 82.34 83.38 82.04 83.23 0.3M
2022-08-29 81.54 82.83 80.07 82.00 0.2M
2022-08-26 84.27 84.53 82.09 82.14 0.1M
2022-08-25 84.61 84.73 83.96 84.44 0.1M
2022-08-24 83.26 84.78 83.26 84.28 0.1M
2022-08-23 83.81 84.10 83.15 83.46 0.1M
2022-08-22 84.30 84.48 83.58 84.05 0.2M
2022-08-19 85.77 85.93 84.49 84.79 0.2M
2022-08-18 87.00 87.37 85.37 85.79 0.2M
2022-08-17 86.07 87.28 85.87 87.28 0.1M
2022-08-16 85.78 86.87 85.28 86.73 0.1M
2022-08-15 85.47 86.13 84.90 85.94 0.1M
2022-08-12 84.53 85.67 84.10 85.65 0.1M
2022-08-11 85.63 85.63 83.90 84.21 0.1M
2022-08-10 85.14 85.77 84.45 85.39 0.2M
2022-08-09 84.16 84.34 83.57 83.99 0.1M
2022-08-08 84.14 84.72 83.43 83.89 0.2M
2022-08-05 83.09 84.11 82.76 84.08 0.1M
2022-08-04 84.33 84.72 83.03 83.92 0.2M
2022-08-03 82.13 84.96 81.47 84.77 0.4M
2022-08-02 82.34 83.59 81.25 81.58 0.2M
2022-08-01 81.34 82.83 80.09 82.47 0.3M
2022-07-29 80.02 83.81 80.02 80.95 0.4M
2022-07-28 76.09 79.85 76.07 79.84 0.2M
2022-07-27 74.90 76.70 74.89 76.26 0.2M
2022-07-26 75.47 75.47 73.98 74.85 0.2M
2022-07-25 75.57 75.89 74.82 75.29 0.2M
2022-07-22 75.98 76.08 74.76 75.26 0.2M
2022-07-21 74.37 75.59 74.22 75.59 0.1M
2022-07-20 73.99 74.44 73.41 74.44 0.2M
2022-07-19 72.81 74.20 72.50 73.94 0.1M
2022-07-18 73.32 74.55 72.02 72.14 0.1M
2022-07-15 74.62 74.62 72.51 73.13 0.2M
2022-07-14 72.96 73.61 71.28 73.42 0.3M
2022-07-13 72.55 74.19 72.33 73.60 0.2M
2022-07-12 73.94 74.05 72.93 73.55 0.5M
2022-07-11 73.70 74.23 73.12 73.76 0.2M
2022-07-08 73.24 74.03 72.58 74.02 0.2M
2022-07-07 73.61 73.99 72.41 73.43 0.2M
2022-07-06 72.50 73.50 72.50 73.42 0.1M
2022-07-05 72.50 73.28 70.54 72.30 0.2M
2022-07-01 72.39 73.64 72.39 73.38 0.1M
2022-06-30 71.17 72.73 70.61 72.68 0.3M
2022-06-29 70.05 71.67 69.18 71.66 0.2M
2022-06-28 72.50 73.01 69.90 70.01 0.1M
2022-06-27 72.70 73.80 72.37 72.56 0.2M
2022-06-24 70.48 72.74 70.36 72.57 0.5M
2022-06-23 68.50 70.12 68.30 70.06 0.2M
2022-06-22 66.95 68.78 66.50 68.38 0.2M
2022-06-21 66.53 67.56 66.13 67.18 0.2M
2022-06-17 66.87 67.20 65.27 66.06 0.5M
2022-06-16 65.33 66.05 63.90 65.62 0.3M
2022-06-15 66.75 67.71 65.31 66.30 0.3M
2022-06-14 66.56 66.73 65.65 66.05 0.2M
2022-06-13 67.34 67.83 65.86 66.71 0.3M
2022-06-10 69.29 69.85 68.17 68.77 0.3M
2022-06-09 70.59 71.10 69.69 69.98 0.2M
2022-06-08 72.92 72.92 70.60 70.84 0.1M
2022-06-07 71.15 73.10 70.61 72.92 0.1M
2022-06-06 72.94 73.69 71.45 71.71 0.2M
2022-06-03 72.78 72.97 71.87 72.71 0.2M
2022-06-02 72.02 73.46 71.71 73.26 0.2M
2022-06-01 71.87 72.50 70.99 72.00 0.2M
2022-05-31 72.38 73.03 71.02 71.58 0.3M
2022-05-27 70.99 73.32 70.63 72.81 0.2M
2022-05-26 70.29 71.13 70.27 70.54 0.2M
2022-05-25 69.68 70.25 68.77 69.70 0.2M
2022-05-24 69.73 70.23 68.97 69.92 0.1M
2022-05-23 69.20 70.39 68.92 69.85 0.2M
2022-05-20 69.69 70.01 67.52 69.27 0.3M
2022-05-19 67.98 69.67 67.07 68.92 0.2M
2022-05-18 69.95 71.30 68.18 68.46 0.2M
2022-05-17 70.91 71.30 69.85 70.66 0.2M
2022-05-16 70.13 71.30 69.86 70.05 0.2M
2022-05-13 68.93 70.82 68.75 70.29 0.3M
2022-05-12 70.93 71.27 67.41 68.67 0.3M
2022-05-11 70.72 73.11 70.20 70.64 0.3M
2022-05-10 72.08 72.81 69.04 70.79 0.3M
2022-05-09 73.60 73.87 71.00 71.25 0.2M
2022-05-06 75.38 75.88 73.57 74.43 0.2M
2022-05-05 76.28 76.69 74.77 75.72 0.3M
2022-05-04 77.14 77.14 74.74 76.72 0.3M
2022-05-03 78.24 80.18 76.48 76.70 0.3M
2022-05-02 81.96 83.01 77.08 77.58 0.6M
2022-04-29 86.16 86.16 82.07 82.24 0.4M
2022-04-28 87.98 87.99 86.48 86.92 0.2M
2022-04-27 85.77 87.82 85.77 87.10 0.3M
2022-04-26 84.21 86.46 84.21 85.86 0.3M
2022-04-25 84.12 84.65 82.56 84.58 0.2M
2022-04-22 87.35 87.35 84.24 84.49 0.2M
2022-04-21 89.21 89.41 86.93 87.40 0.2M
2022-04-20 88.43 89.00 87.65 88.46 0.2M
2022-04-19 87.35 88.68 87.35 88.28 0.1M
2022-04-18 87.58 88.00 86.38 87.20 0.1M
2022-04-14 89.09 90.27 87.50 87.91 0.2M
2022-04-13 91.18 91.48 88.24 88.74 0.4M
2022-04-12 90.18 92.20 89.77 91.15 0.4M
2022-04-11 89.27 90.18 88.90 90.05 0.3M
2022-04-08 89.00 89.77 88.55 89.41 0.3M
2022-04-07 87.60 89.24 87.01 88.76 0.3M
2022-04-06 86.50 88.15 86.50 87.50 0.1M
2022-04-05 86.88 88.81 86.19 86.62 0.2M
2022-04-04 88.58 88.66 87.01 87.46 0.2M
2022-04-01 87.60 88.79 86.84 88.23 0.4M
2022-03-31 88.82 89.92 87.62 87.65 0.2M
2022-03-30 87.74 88.79 87.07 88.40 0.2M
2022-03-29 87.08 87.97 86.85 87.50 0.2M
2022-03-28 85.32 86.71 85.29 86.65 0.2M
2022-03-25 84.50 85.89 84.04 85.52 0.3M
2022-03-24 86.14 86.14 83.25 84.66 0.3M
2022-03-23 85.71 86.49 84.87 85.60 0.2M
2022-03-22 85.91 86.42 85.11 86.12 0.2M
2022-03-21 86.82 87.92 84.98 85.67 0.3M
2022-03-18 86.54 87.54 85.30 87.07 0.8M
2022-03-17 87.30 88.83 85.78 86.29 0.8M
2022-03-16 88.11 88.66 85.16 87.27 0.6M
2022-03-15 88.77 88.77 86.75 87.90 0.5M
2022-03-14 91.44 91.55 87.65 88.11 0.6M
2022-03-11 91.31 92.75 89.68 90.70 0.8M
2022-03-10 86.68 91.44 86.44 91.24 1.2M
2022-03-09 84.56 87.74 83.75 87.60 0.7M
2022-03-08 82.33 85.61 81.79 84.56 1.3M
2022-03-07 82.58 83.49 81.34 82.75 0.7M
2022-03-04 79.69 82.53 79.27 82.31 0.3M
2022-03-03 79.17 80.87 79.07 80.20 0.3M
2022-03-02 76.36 79.04 76.06 78.81 0.2M
2022-03-01 75.51 76.27 74.11 76.01 0.2M
2022-02-28 74.75 75.86 74.30 75.40 0.3M
2022-02-25 72.04 75.42 71.81 75.36 1.6M
2022-02-24 69.30 71.94 69.00 71.64 0.4M
2022-02-23 71.39 72.32 70.12 70.24 0.4M
2022-02-22 74.42 74.70 71.19 71.28 0.4M
2022-02-18 72.86 76.05 72.86 75.05 0.3M
2022-02-17 73.58 75.92 73.58 74.45 0.2M
2022-02-16 73.80 74.63 72.96 74.30 0.2M
2022-02-15 74.28 75.03 73.64 73.89 0.1M
2022-02-14 74.67 74.99 73.09 73.69 0.1M
2022-02-11 76.18 76.98 73.87 74.41 0.1M
2022-02-10 75.41 76.64 75.10 75.98 0.3M
2022-02-09 77.07 77.92 76.14 76.50 0.2M
2022-02-08 75.07 76.38 74.82 75.91 0.3M
2022-02-07 75.40 76.13 75.07 75.45 0.3M
2022-02-04 76.29 77.17 75.40 75.67 0.3M
2022-02-03 76.70 77.35 76.39 76.81 0.3M
2022-02-02 76.62 77.17 76.07 76.94 0.2M
2022-02-01 75.40 76.85 74.93 76.49 0.2M
2022-01-31 74.17 76.06 73.94 75.98 0.2M
2022-01-28 72.94 74.56 72.24 74.56 0.2M
2022-01-27 73.68 74.72 72.37 73.00 0.2M
2022-01-26 72.84 74.50 72.09 73.14 0.2M
2022-01-25 75.13 75.64 72.44 72.62 0.2M
2022-01-24 74.30 76.10 73.48 75.84 0.3M
2022-01-21 74.63 76.60 74.50 74.89 0.3M
2022-01-20 75.93 76.99 74.72 74.90 0.2M
2022-01-19 75.54 76.41 75.06 75.43 0.2M
2022-01-18 75.59 75.80 74.49 75.42 0.2M
2022-01-14 77.67 77.90 76.00 76.31 0.2M
2022-01-13 79.05 79.99 78.33 78.35 0.2M
2022-01-12 79.23 79.85 78.56 78.92 0.2M
2022-01-11 79.52 80.06 77.67 78.82 0.3M
2022-01-10 79.15 79.73 78.04 79.66 0.3M
2022-01-07 82.86 83.07 80.27 80.30 0.2M
2022-01-06 82.72 83.56 81.82 83.02 0.2M
2022-01-05 84.32 84.52 82.51 82.72 0.3M
2022-01-04 84.04 84.45 83.32 84.12 0.3M
2022-01-03 85.29 85.59 81.18 83.65 0.2M