Casella Waste Sys A Dl 01 (WA3)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 104.65 | -1.85 | -1.74 | 106.55 | 106.55 | 103.25 | 324 |
| 1736458020 | 106.5 | 2.25 | 2.16 | 105.1 | 107.95 | 105 | 1414 |
| 1736371620 | 104.25 | 2.6 | 2.56 | 103.45 | 104.8 | 101.95 | 1159 |
| 1736285220 | 101.65 | -1.5 | -1.45 | 102.55 | 102.7 | 101.3 | 252 |
| 1736198820 | 103.15 | 1.7 | 1.68 | 102.85 | 103.15 | 102.1 | 198 |
| 1735939620 | 101.45 | 0.15 | 0.15 | 102.45 | 102.45 | 100.55 | 710 |
| 1735853220 | 101.3 | -1.25 | -1.22 | 103.15 | 104.65 | 101.3 | 210 |
| 1735594020 | 102.55 | 1.3 | 1.28 | 102.4 | 104 | 101.55 | 398 |
| 1735334820 | 101.25 | 1.2 | 1.20 | 104.1 | 104.3 | 101.25 | 396 |
| 1734989220 | 100.05 | -1.5 | -1.48 | 102.8 | 102.85 | 100.05 | 141 |
| 1734730020 | 101.55 | -0.75 | -0.73 | 100.15 | 101.9 | 100.15 | 732 |
| 1734643620 | 102.3 | -0.95 | -0.92 | 101.5 | 102.45 | 101.4 | 240 |
| 1734557220 | 103.25 | 2.25 | 2.23 | 100.8 | 103.4 | 100.8 | 338 |
| 1734470820 | 101 | -1.55 | -1.51 | 101.05 | 102.6 | 101 | 649 |
| 1734384420 | 102.55 | 1.55 | 1.53 | 101.45 | 103.1 | 100.05 | 928 |
| 1734125220 | 101 | -3.35 | -3.21 | 103.05 | 104.45 | 101 | 755 |
| 1734038820 | 104.35 | -0.05 | -0.05 | 105.05 | 106.25 | 104.35 | 108 |
| 1733952420 | 104.4 | 0 | 0.00 | 104.4 | 104.4 | 104.4 | 0 |
| 1733866020 | 104.4 | 0.4 | 0.38 | 103.1 | 105 | 103.1 | 327 |
| 1733779620 | 104 | -1.7 | -1.61 | 105.2 | 106.15 | 104 | 711 |
| 1733520420 | 105.7 | 0.8 | 0.76 | 105.45 | 106.2 | 105.35 | 180 |
| 1733434020 | 104.9 | -2.1 | -1.96 | 107.55 | 107.55 | 104.4 | 344 |
| 1733347620 | 107 | -1.45 | -1.34 | 109.65 | 109.95 | 107 | 243 |
| 1733261220 | 108.45 | -0.35 | -0.32 | 108.75 | 109.45 | 108.4 | 447 |
| 1733174820 | 108.8 | 0.45 | 0.42 | 108.75 | 108.95 | 107.9 | 563 |
| 1732915620 | 108.35 | 0.8 | 0.74 | 107.3 | 109 | 106.75 | 1097 |
| 1732829220 | 107.55 | 0.6 | 0.56 | 107.45 | 107.6 | 107.45 | 54 |
| 1732742820 | 106.95 | 0.05 | 0.05 | 107 | 107 | 106.65 | 133 |
| 1732656420 | 106.9 | -0.95 | -0.88 | 106.75 | 108.55 | 106.55 | 96 |
| 1732570020 | 107.85 | -0.3 | -0.28 | 109.1 | 109.5 | 107.85 | 109 |
| 1732310820 | 108.15 | 1.3 | 1.22 | 107.55 | 108.3 | 105.85 | 130 |
| 1732224420 | 106.85 | 3.45 | 3.34 | 104.25 | 107.55 | 102.2 | 517 |
| 1732138020 | 103.4 | 0.3 | 0.29 | 104.45 | 104.8 | 103 | 534 |
| 1732051620 | 103.1 | 0.8 | 0.78 | 102.65 | 103.5 | 102.45 | 570 |
| 1731965220 | 102.3 | 1.15 | 1.14 | 102 | 102.6 | 99.84 | 354 |
| 1731705960 | 101.15 | -0.45 | -0.44 | 101.65 | 102.25 | 100.4 | 200 |
| 1731619560 | 101.6 | -2.5 | -2.40 | 104.1 | 105.9 | 99.92 | 598 |
| 1731533160 | 104.1 | 2.05 | 2.01 | 99.86 | 104.1 | 99.86 | 164 |
| 1731446820 | 102.05 | 1.05 | 1.04 | 100.25 | 102.4 | 100.25 | 251 |
| 1731360420 | 101 | 1.5 | 1.51 | 100.45 | 102.05 | 99.1 | 591 |
| 1731101220 | 99.5 | 0.84 | 0.85 | 98.1 | 100.7 | 98.02 | 301 |
| 1731014760 | 98.66 | -0.12 | -0.12 | 100.35 | 100.35 | 98.66 | 273 |
| 1730928360 | 98.78 | 6.36 | 6.88 | 95.72 | 102 | 95.72 | 2662 |
| 1730841960 | 92.42 | 0.28 | 0.30 | 92.16 | 96 | 91.74 | 2392 |
| 1730755560 | 92.14 | 0.68 | 0.74 | 92 | 92.32 | 90.36 | 746 |
| 1730496360 | 91.46 | 1.3 | 1.44 | 90 | 92.42 | 88.96 | 396 |
| 1730409960 | 90.16 | -3.64 | -3.88 | 93.5 | 93.7 | 90.16 | 711 |
| 1730323560 | 93.8 | -1.12 | -1.18 | 95.22 | 95.22 | 93.1 | 416 |
| 1730237160 | 94.92 | 1.3 | 1.39 | 92.74 | 95.08 | 92.74 | 646 |
| 1730150760 | 93.62 | 1 | 1.08 | 93.8 | 94 | 92.04 | 985 |
| 1729888020 | 92.62 | -2.36 | -2.48 | 94.98 | 99.2 | 92.62 | 1324 |
| 1729801560 | 94.98 | -0.82 | -0.86 | 95.02 | 96.4 | 94.98 | 1124 |
| 1729715160 | 95.8 | 0.04 | 0.04 | 95.98 | 96.36 | 95.02 | 1149 |
| 1729628760 | 95.76 | -0.74 | -0.77 | 96.5 | 96.68 | 95.02 | 1707 |
| 1729542360 | 96.5 | 0.62 | 0.65 | 97.1 | 97.48 | 95.22 | 4032 |
| 1729283160 | 95.88 | -1.84 | -1.88 | 99.3 | 99.3 | 95.68 | 1769 |
| 1729196760 | 97.72 | 0.76 | 0.78 | 98.12 | 99.56 | 97.52 | 1544 |
| 1729110360 | 96.96 | 1.46 | 1.53 | 96.16 | 97.02 | 94.92 | 1728 |
| 1729023960 | 95.5 | 1.76 | 1.88 | 94.74 | 95.76 | 93.98 | 3591 |
| 1728937620 | 93.74 | 1.62 | 1.76 | 93.5 | 94.02 | 91.8 | 3855 |
| 1728678360 | 92.12 | 1.44 | 1.59 | 91.2 | 92.12 | 91.2 | 340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
