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
2023-12-29 86.00 86.38 85.35 85.46 0.3M
2023-12-28 85.39 86.46 85.39 86.02 0.2M
2023-12-27 85.76 86.07 85.27 85.61 0.2M
2023-12-26 86.17 86.37 85.54 85.95 0.3M
2023-12-22 86.56 86.75 85.58 86.12 0.2M
2023-12-21 86.21 86.89 85.04 86.00 0.3M
2023-12-20 86.44 87.76 85.95 85.99 0.2M
2023-12-19 87.81 88.24 86.23 86.73 0.2M
2023-12-18 86.88 88.00 86.26 87.70 0.2M
2023-12-15 87.84 87.84 85.57 86.43 0.5M
2023-12-14 89.15 89.85 86.59 87.44 0.3M
2023-12-13 85.89 89.10 85.89 88.71 0.5M
2023-12-12 84.14 86.68 83.81 85.89 0.3M
2023-12-11 84.26 84.58 83.53 83.82 0.2M
2023-12-08 84.12 84.87 83.27 83.97 0.3M
2023-12-07 84.76 84.94 83.62 84.29 0.2M
2023-12-06 84.60 84.99 84.13 84.38 0.2M
2023-12-05 85.02 85.12 84.14 84.32 0.2M
2023-12-04 83.25 85.02 83.25 85.01 0.3M
2023-12-01 80.90 84.24 80.90 83.62 0.3M
2023-11-30 79.80 81.27 79.47 80.88 0.2M
2023-11-29 80.47 80.73 79.47 79.75 0.4M
2023-11-28 79.52 80.22 79.16 79.94 0.4M
2023-11-27 80.94 80.94 79.20 79.69 0.2M
2023-11-24 79.50 80.10 79.50 79.87 0.1M
2023-11-22 80.30 80.78 79.28 79.54 0.3M
2023-11-21 80.10 80.42 79.69 80.01 0.2M
2023-11-20 80.60 81.10 80.04 80.55 0.4M
2023-11-17 81.64 81.64 79.77 80.21 0.4M
2023-11-16 81.82 82.00 80.51 81.10 0.2M
2023-11-15 83.00 83.76 81.47 81.94 0.4M
2023-11-14 80.03 82.91 80.03 82.86 0.3M
2023-11-13 78.37 79.01 77.96 78.67 0.2M
2023-11-10 78.38 78.97 77.38 78.71 0.1M
2023-11-09 77.90 79.06 77.56 77.82 0.2M
2023-11-08 79.09 79.09 76.67 77.56 0.3M
2023-11-07 79.31 79.98 78.82 78.90 0.2M
2023-11-06 79.38 79.80 78.80 79.72 0.2M
2023-11-03 78.78 79.38 77.31 79.13 0.4M
2023-11-02 75.31 78.83 74.00 78.58 0.3M
2023-11-01 75.48 75.48 74.51 74.57 0.3M
2023-10-31 74.56 75.55 74.29 75.45 0.3M
2023-10-30 74.22 75.17 73.81 74.78 0.3M
2023-10-27 73.57 74.14 72.97 73.52 0.3M
2023-10-26 76.06 76.10 73.27 73.32 0.3M
2023-10-25 75.06 77.10 74.96 76.09 0.4M
2023-10-24 76.06 76.61 74.17 75.00 0.3M
2023-10-23 75.90 76.82 75.33 75.90 0.4M
2023-10-20 76.85 77.08 75.60 75.90 0.3M
2023-10-19 78.66 78.71 76.70 76.71 0.2M
2023-10-18 79.05 79.54 78.69 78.98 0.3M
2023-10-17 78.37 80.09 78.24 79.52 0.3M
2023-10-16 77.40 78.95 76.86 78.62 0.2M
2023-10-13 77.40 77.83 76.56 77.24 0.3M
2023-10-12 77.64 77.91 76.66 77.19 0.4M
2023-10-11 78.39 78.52 77.11 77.61 0.2M
2023-10-10 77.68 78.81 75.79 78.09 0.2M
2023-10-09 76.68 78.05 75.62 77.68 0.2M
2023-10-06 76.42 77.30 75.74 76.76 0.2M
2023-10-05 74.80 76.82 74.80 76.56 0.3M
2023-10-04 74.88 75.58 73.40 75.13 0.4M
2023-10-03 75.19 75.29 74.03 74.77 0.2M
2023-10-02 76.32 76.32 74.36 75.30 0.3M
2023-09-29 78.34 78.79 75.82 76.30 0.4M
2023-09-28 78.06 78.66 77.88 78.07 0.3M
2023-09-27 77.43 78.92 76.68 78.12 0.4M
2023-09-26 78.30 78.31 76.68 76.84 0.6M
2023-09-25 77.48 79.02 77.27 78.30 0.4M
2023-09-22 79.26 79.76 77.41 77.56 0.3M
2023-09-21 82.04 82.71 79.50 79.51 0.2M
2023-09-20 82.36 83.39 82.02 82.14 0.3M
2023-09-19 83.41 83.68 82.17 82.43 0.3M
2023-09-18 83.16 83.75 81.67 83.25 0.3M
2023-09-15 83.28 83.86 82.50 83.36 0.6M
2023-09-14 81.60 82.20 80.90 82.03 0.3M
2023-09-13 81.01 82.32 80.87 81.94 0.3M
2023-09-12 78.97 81.24 78.40 81.08 0.4M
2023-09-11 78.31 79.15 78.12 78.97 0.2M
2023-09-08 80.75 80.93 78.20 78.40 0.2M
2023-09-07 80.49 80.92 79.94 80.59 0.3M
2023-09-06 80.47 80.98 79.91 80.35 0.2M
2023-09-05 79.59 80.70 78.89 80.36 0.3M
2023-09-01 78.93 79.79 78.76 79.65 0.2M
2023-08-31 79.63 80.30 78.19 78.77 0.3M
2023-08-30 79.87 80.52 79.35 79.64 0.3M
2023-08-29 79.43 80.03 78.80 79.87 0.2M
2023-08-28 80.33 80.97 79.43 79.46 0.2M
2023-08-25 79.77 80.42 79.50 80.23 0.2M
2023-08-24 81.19 81.49 79.57 79.58 0.2M
2023-08-23 81.46 82.23 80.88 81.59 0.3M
2023-08-22 80.40 81.04 80.24 81.00 0.3M
2023-08-21 79.60 81.11 79.60 80.55 0.2M
2023-08-18 78.94 79.65 78.57 79.60 0.3M
2023-08-17 81.04 81.04 79.05 79.06 0.2M
2023-08-16 79.28 81.49 78.81 81.12 0.3M
2023-08-15 80.25 80.35 79.42 79.47 0.3M
2023-08-14 78.80 80.66 78.80 80.55 0.2M
2023-08-11 79.06 79.59 78.14 79.03 0.2M
2023-08-10 80.16 80.56 78.13 79.12 0.4M
2023-08-09 79.81 80.92 79.58 80.45 0.4M
2023-08-08 79.94 81.39 79.00 79.52 0.4M
2023-08-07 81.04 81.30 79.13 80.11 0.3M
2023-08-04 81.33 83.11 80.46 81.23 0.4M
2023-08-03 81.21 81.83 80.43 81.33 0.2M
2023-08-02 81.41 82.18 80.72 81.53 0.3M
2023-08-01 80.86 82.85 80.52 82.01 0.3M
2023-07-31 79.70 81.23 79.32 80.69 0.4M
2023-07-28 81.39 83.81 77.16 80.06 1.0M
2023-07-27 83.95 84.60 81.54 82.37 0.4M
2023-07-26 84.71 84.97 83.85 84.04 0.3M
2023-07-25 86.05 86.62 85.33 85.37 0.3M
2023-07-24 87.73 87.98 86.24 86.44 0.2M
2023-07-21 88.75 89.12 87.58 87.63 0.2M
2023-07-20 85.50 88.33 85.04 88.31 0.3M
2023-07-19 85.04 86.25 84.98 85.60 0.2M
2023-07-18 86.71 86.90 84.51 85.40 0.4M
2023-07-17 86.93 88.22 86.50 86.76 0.2M
2023-07-14 86.38 87.08 85.64 86.93 0.2M
2023-07-13 87.18 87.18 85.78 86.32 0.4M
2023-07-12 89.21 89.21 86.80 86.81 0.2M
2023-07-11 88.37 88.93 87.96 88.37 0.2M
2023-07-10 86.87 88.45 86.87 88.34 0.3M
2023-07-07 86.68 87.86 86.67 87.15 0.3M
2023-07-06 87.14 87.33 86.13 86.98 0.3M
2023-07-05 88.00 88.70 87.52 87.58 0.2M
2023-07-03 90.07 90.07 88.28 88.36 0.1M
2023-06-30 87.69 90.88 87.69 90.45 0.4M
2023-06-29 86.63 87.71 86.31 87.38 0.6M
2023-06-28 86.88 86.96 86.24 86.61 0.2M
2023-06-27 86.29 86.93 86.03 86.60 0.4M
2023-06-26 85.50 86.44 85.03 86.24 0.3M
2023-06-23 85.80 87.00 85.49 85.63 1.0M
2023-06-22 86.42 86.97 85.89 86.47 0.3M
2023-06-21 86.86 87.24 85.32 86.45 0.4M
2023-06-20 86.87 87.55 86.46 86.86 1.1M
2023-06-16 87.29 87.50 86.49 86.82 1.0M
2023-06-15 87.53 87.84 86.43 86.77 0.7M
2023-06-14 86.99 88.30 85.92 87.41 2.8M
2023-06-13 90.39 92.28 87.02 87.87 0.7M
2023-06-12 92.74 92.90 91.92 92.46 0.2M
2023-06-09 92.83 92.85 91.42 92.50 0.1M
2023-06-08 92.20 93.19 91.70 93.12 0.1M
2023-06-07 92.62 93.79 92.16 92.29 0.2M
2023-06-06 91.98 93.51 91.64 92.68 0.2M
2023-06-05 93.00 93.41 91.78 91.98 0.2M
2023-06-02 92.08 94.07 91.59 93.82 0.3M
2023-06-01 90.39 91.79 89.21 91.60 0.2M
2023-05-31 92.80 92.89 90.04 90.16 0.3M
2023-05-30 92.25 93.10 91.83 92.56 0.1M
2023-05-26 92.33 93.00 91.86 92.37 0.1M
2023-05-25 92.76 93.02 91.62 92.26 0.2M
2023-05-24 92.62 93.51 92.49 93.06 0.2M
2023-05-23 93.13 93.68 92.20 92.84 0.2M
2023-05-22 94.45 94.75 93.20 93.57 0.2M
2023-05-19 95.02 95.18 94.05 94.17 0.3M
2023-05-18 95.05 95.58 93.87 94.59 0.3M
2023-05-17 95.46 95.46 94.23 95.03 0.2M
2023-05-16 95.07 95.78 94.54 95.00 0.2M
2023-05-15 94.43 95.52 94.05 95.51 0.2M
2023-05-12 94.20 95.67 93.35 94.53 0.2M
2023-05-11 93.09 94.82 93.09 94.30 0.2M
2023-05-10 92.88 93.86 92.42 93.38 0.1M
2023-05-09 91.20 92.40 91.05 91.86 0.1M
2023-05-08 90.53 91.55 90.25 91.21 0.1M
2023-05-05 89.68 91.42 89.68 90.73 0.2M
2023-05-04 89.16 89.70 88.37 89.06 0.2M
2023-05-03 89.96 90.98 88.51 89.38 0.2M
2023-05-02 89.70 89.99 88.42 89.53 0.2M
2023-05-01 88.94 90.88 88.07 89.60 0.3M
2023-04-28 87.87 89.42 86.66 89.00 0.3M
2023-04-27 86.81 88.00 86.23 87.40 0.3M
2023-04-26 88.92 89.38 86.12 86.57 0.3M
2023-04-25 88.01 89.75 87.62 89.50 0.2M
2023-04-24 89.54 91.10 88.18 88.27 0.3M
2023-04-21 88.11 89.16 87.55 88.99 0.2M
2023-04-20 86.53 88.07 86.53 87.92 0.2M
2023-04-19 85.67 87.78 85.67 87.21 0.3M
2023-04-18 85.95 86.38 85.18 86.05 0.2M
2023-04-17 84.72 85.75 84.63 85.68 0.1M
2023-04-14 85.32 85.93 84.17 84.48 0.2M
2023-04-13 84.85 85.72 84.72 85.69 0.2M
2023-04-12 84.25 85.35 84.02 84.88 0.2M
2023-04-11 83.55 84.95 82.93 83.89 0.3M
2023-04-10 81.35 83.60 81.01 83.55 0.3M
2023-04-06 82.02 82.10 81.29 81.80 0.1M
2023-04-05 81.49 82.09 81.02 81.81 0.2M
2023-04-04 82.09 82.09 80.56 81.18 0.2M
2023-04-03 82.08 82.39 80.89 81.86 0.2M
2023-03-31 81.21 82.75 81.21 82.66 0.3M
2023-03-30 80.51 81.28 80.51 80.79 0.1M
2023-03-29 80.30 80.94 80.13 80.37 0.2M
2023-03-28 78.62 80.08 77.96 79.99 0.3M
2023-03-27 79.26 79.93 78.78 78.99 0.2M
2023-03-24 77.58 79.14 77.00 78.96 0.2M
2023-03-23 77.91 78.90 76.81 77.70 0.3M
2023-03-22 79.04 79.59 77.93 78.00 0.2M
2023-03-21 80.51 81.49 78.85 79.23 0.3M
2023-03-20 79.18 80.65 78.95 79.87 0.2M
2023-03-17 80.89 81.51 79.07 79.15 0.4M
2023-03-16 80.94 82.25 80.00 80.57 0.4M
2023-03-15 82.25 83.19 80.77 81.52 0.5M
2023-03-14 80.12 83.55 79.77 83.03 0.5M
2023-03-13 75.40 79.49 75.00 79.27 0.4M
2023-03-10 77.43 77.57 75.31 75.41 0.2M
2023-03-09 78.21 79.28 77.61 77.91 0.2M
2023-03-08 77.82 78.54 77.64 78.14 0.2M
2023-03-07 78.45 78.68 77.14 77.86 0.2M
2023-03-06 77.20 78.38 76.98 78.32 0.2M
2023-03-03 77.10 77.80 76.25 77.45 0.2M
2023-03-02 76.87 77.24 76.39 76.95 0.1M
2023-03-01 77.64 77.88 76.55 77.01 0.2M
2023-02-28 78.17 79.08 77.60 77.82 0.6M
2023-02-27 77.55 79.31 76.63 78.45 0.4M
2023-02-24 75.88 77.45 75.60 77.31 0.2M
2023-02-23 76.76 76.86 74.88 76.53 0.4M
2023-02-22 77.03 77.99 76.10 76.75 0.3M
2023-02-21 76.80 78.62 75.88 76.66 0.4M
2023-02-17 81.69 81.69 72.33 77.14 1.0M
2023-02-16 79.90 81.55 79.75 80.14 0.5M
2023-02-15 79.54 80.80 78.72 80.65 0.4M
2023-02-14 80.01 80.44 78.61 79.71 0.4M
2023-02-13 80.56 81.57 79.67 80.38 0.2M
2023-02-10 79.44 80.70 79.06 80.42 0.3M
2023-02-09 79.55 80.08 78.33 79.16 0.2M
2023-02-08 77.63 80.20 77.37 79.23 0.2M
2023-02-07 79.04 80.10 77.12 78.03 0.4M
2023-02-06 79.63 80.46 79.15 79.47 0.3M
2023-02-03 79.83 81.33 79.04 80.20 0.2M
2023-02-02 81.28 82.31 80.22 80.46 0.3M
2023-02-01 79.39 81.74 78.79 80.78 0.2M
2023-01-31 79.27 80.15 78.64 80.12 0.2M
2023-01-30 79.21 81.22 79.13 79.16 0.1M
2023-01-27 79.64 80.16 78.70 79.46 0.1M
2023-01-26 81.76 81.89 79.72 79.91 0.2M
2023-01-25 80.44 81.10 79.79 81.04 0.1M
2023-01-24 79.54 80.92 79.48 80.80 0.1M
2023-01-23 79.85 80.60 79.34 80.00 0.1M
2023-01-20 78.01 79.82 76.97 79.58 0.3M
2023-01-19 78.30 78.95 77.24 77.35 0.2M
2023-01-18 79.37 79.94 77.73 78.86 0.2M
2023-01-17 78.24 79.23 78.24 78.96 0.2M
2023-01-13 76.30 78.28 74.45 77.77 0.3M
2023-01-12 82.06 82.06 78.81 79.00 0.2M
2023-01-11 82.44 83.75 81.07 81.67 0.3M
2023-01-10 81.05 82.44 79.67 82.07 0.2M
2023-01-09 79.41 80.45 78.98 79.32 0.2M
2023-01-06 76.98 79.44 76.23 79.31 0.3M
2023-01-05 77.59 77.70 76.19 76.23 0.1M
2023-01-04 78.86 79.68 77.81 78.17 0.1M
2023-01-03 80.15 80.15 77.48 78.84 0.3M