Casella Waste Systems, Inc. (WA3.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 91.30 | 91.30 | 90.74 | 90.74 | 90.74 | 100 |
| May 20, 2024 | 89.80 | 91.02 | 89.80 | 91.02 | 91.02 | 100 |
| May 17, 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| May 16, 2024 | 88.96 | 90.50 | 88.96 | 89.62 | 89.62 | 110 |
| May 15, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| May 14, 2024 | 88.60 | 90.36 | 88.60 | 90.36 | 90.36 | - |
| May 13, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
| May 10, 2024 | 89.26 | 90.50 | 89.26 | 90.30 | 90.30 | 8 |
| May 09, 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
| May 08, 2024 | 87.84 | 88.78 | 87.84 | 88.78 | 88.78 | - |
| May 07, 2024 | 86.86 | 88.20 | 86.86 | 88.20 | 88.20 | - |
| May 06, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
| May 03, 2024 | 84.96 | 84.96 | 84.92 | 84.92 | 84.92 | - |
| May 02, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
| Apr 30, 2024 | 83.92 | 84.54 | 83.92 | 84.54 | 84.54 | - |
| Apr 29, 2024 | 82.78 | 84.64 | 82.78 | 84.64 | 84.64 | - |
| Apr 26, 2024 | 87.18 | 87.18 | 84.42 | 84.42 | 84.42 | - |
| Apr 25, 2024 | 87.50 | 87.86 | 87.50 | 87.86 | 87.86 | - |
| Apr 24, 2024 | 88.40 | 88.64 | 88.40 | 88.64 | 88.64 | - |
| Apr 23, 2024 | 87.54 | 88.64 | 87.54 | 88.64 | 88.64 | - |
| Apr 22, 2024 | 87.10 | 88.42 | 87.10 | 88.42 | 88.42 | - |
| Apr 19, 2024 | 85.60 | 87.06 | 85.60 | 87.06 | 87.06 | - |
| Apr 18, 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
| Apr 17, 2024 | 87.88 | 87.88 | 86.66 | 86.66 | 86.66 | - |
| Apr 16, 2024 | 89.10 | 89.40 | 89.00 | 89.00 | 89.00 | 350 |
| Apr 15, 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
| Apr 12, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| Apr 11, 2024 | 89.12 | 90.22 | 89.12 | 90.22 | 90.22 | - |
| Apr 10, 2024 | 88.40 | 89.72 | 88.40 | 89.72 | 89.72 | - |
| Apr 09, 2024 | 87.22 | 88.90 | 87.22 | 88.90 | 88.90 | 556 |
| Apr 08, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| Apr 05, 2024 | 85.84 | 86.92 | 85.84 | 86.92 | 86.92 | - |
| Apr 04, 2024 | 86.22 | 86.44 | 86.22 | 86.44 | 86.44 | - |
| Apr 03, 2024 | 87.34 | 87.34 | 86.94 | 86.94 | 86.94 | - |
| Apr 02, 2024 | 89.68 | 89.68 | 88.06 | 88.06 | 88.06 | - |
| Mar 28, 2024 | 90.78 | 92.02 | 90.78 | 91.42 | 91.42 | 200 |
| Mar 27, 2024 | 88.16 | 91.06 | 88.16 | 91.06 | 91.06 | 117 |
| Mar 26, 2024 | 88.20 | 88.52 | 88.20 | 88.52 | 88.52 | - |
| Mar 25, 2024 | 89.42 | 90.60 | 88.80 | 88.80 | 88.80 | 350 |
| Mar 22, 2024 | 90.36 | 90.36 | 89.62 | 89.62 | 89.62 | - |
| Mar 21, 2024 | 88.82 | 90.74 | 88.82 | 90.74 | 90.74 | - |
| Mar 20, 2024 | 88.72 | 89.12 | 88.72 | 89.12 | 89.12 | 50 |
| Mar 19, 2024 | 88.14 | 89.28 | 88.14 | 89.28 | 89.28 | - |
| Mar 18, 2024 | 87.38 | 88.50 | 87.38 | 88.50 | 88.50 | 326 |
| Mar 15, 2024 | 86.12 | 88.04 | 86.12 | 88.04 | 88.04 | - |
| Mar 14, 2024 | 86.14 | 86.66 | 86.14 | 86.66 | 86.66 | - |
| Mar 13, 2024 | 85.20 | 85.84 | 85.20 | 85.84 | 85.84 | - |
| Mar 12, 2024 | 85.00 | 85.72 | 85.00 | 85.72 | 85.72 | - |
| Mar 11, 2024 | 84.10 | 85.64 | 84.10 | 85.64 | 85.64 | - |
| Mar 08, 2024 | 85.28 | 85.38 | 85.28 | 85.38 | 85.38 | - |
| Mar 07, 2024 | 84.38 | 85.72 | 84.38 | 85.72 | 85.72 | - |
| Mar 06, 2024 | 84.24 | 85.10 | 84.24 | 85.10 | 85.10 | - |
| Mar 05, 2024 | 84.02 | 84.68 | 84.02 | 84.68 | 84.68 | - |
| Mar 04, 2024 | 83.02 | 84.02 | 83.02 | 84.02 | 84.02 | 50 |
| Mar 01, 2024 | 82.58 | 83.80 | 82.50 | 83.80 | 83.80 | 5 |
| Feb 29, 2024 | 82.30 | 83.32 | 82.30 | 83.32 | 83.32 | - |
| Feb 28, 2024 | 83.20 | 83.20 | 83.16 | 83.16 | 83.16 | - |
| Feb 27, 2024 | 83.26 | 83.74 | 83.26 | 83.74 | 83.74 | - |
| Feb 26, 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
| Feb 23, 2024 | 83.42 | 85.10 | 83.42 | 85.10 | 85.10 | 20 |
| Feb 22, 2024 | 82.94 | 83.88 | 82.94 | 83.88 | 83.88 | - |
| Feb 21, 2024 | 82.90 | 83.60 | 82.90 | 83.60 | 83.60 | - |
| Feb 20, 2024 | 83.82 | 83.82 | 83.50 | 83.50 | 83.50 | - |
| Feb 19, 2024 | 83.98 | 83.98 | 83.92 | 83.92 | 83.92 | - |
| Feb 16, 2024 | 84.82 | 84.82 | 84.38 | 84.38 | 84.38 | - |
| Feb 15, 2024 | 85.00 | 85.96 | 85.00 | 85.96 | 85.96 | - |
| Feb 14, 2024 | 81.26 | 85.34 | 81.26 | 85.34 | 85.34 | - |
| Feb 13, 2024 | 81.86 | 81.86 | 81.76 | 81.76 | 81.76 | - |
| Feb 12, 2024 | 81.84 | 82.50 | 81.84 | 82.50 | 82.50 | - |
| Feb 09, 2024 | 80.08 | 82.52 | 80.08 | 82.52 | 82.52 | - |
| Feb 08, 2024 | 80.16 | 80.72 | 80.16 | 80.72 | 80.72 | - |
| Feb 07, 2024 | 80.50 | 80.66 | 80.50 | 80.66 | 80.66 | - |
| Feb 06, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| Feb 05, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Feb 02, 2024 | 78.88 | 80.74 | 78.88 | 80.74 | 80.74 | - |
| Feb 01, 2024 | 78.36 | 79.42 | 78.36 | 79.42 | 79.42 | - |
| Jan 31, 2024 | 79.28 | 79.28 | 78.98 | 78.98 | 78.98 | - |
| Jan 30, 2024 | 78.92 | 79.66 | 78.92 | 79.66 | 79.66 | - |
| Jan 29, 2024 | 78.22 | 79.46 | 78.22 | 79.46 | 79.46 | - |
| Jan 26, 2024 | 77.28 | 78.36 | 77.28 | 78.36 | 78.36 | - |
| Jan 25, 2024 | 77.38 | 78.38 | 77.38 | 78.38 | 78.38 | - |
| Jan 24, 2024 | 78.08 | 78.08 | 77.82 | 77.82 | 77.82 | - |
| Jan 23, 2024 | 77.62 | 78.72 | 77.62 | 78.72 | 78.72 | - |
| Jan 22, 2024 | 76.92 | 78.58 | 76.92 | 78.58 | 78.58 | 315 |
| Jan 19, 2024 | 76.62 | 77.50 | 76.62 | 77.50 | 77.50 | - |
| Jan 18, 2024 | 76.40 | 77.30 | 76.40 | 77.30 | 77.30 | - |
| Jan 17, 2024 | 75.86 | 76.92 | 75.86 | 76.92 | 76.92 | - |
| Jan 16, 2024 | 77.04 | 77.04 | 76.78 | 76.78 | 76.78 | - |
| Jan 15, 2024 | 77.42 | 77.42 | 77.38 | 77.38 | 77.38 | - |
| Jan 12, 2024 | 77.44 | 77.74 | 77.44 | 77.74 | 77.74 | 15 |
| Jan 11, 2024 | 75.58 | 77.30 | 75.58 | 76.48 | 76.48 | 66 |
| Jan 10, 2024 | 75.48 | 75.64 | 75.48 | 75.64 | 75.64 | - |
| Jan 09, 2024 | 75.10 | 76.30 | 75.10 | 76.30 | 76.30 | - |
| Jan 08, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| Jan 05, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
| Jan 04, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
| Jan 03, 2024 | 76.46 | 76.46 | 75.14 | 75.14 | 75.14 | - |
| Jan 02, 2024 | 76.84 | 77.04 | 76.84 | 77.04 | 77.04 | - |
| Dec 29, 2023 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| Dec 28, 2023 | 76.22 | 77.88 | 76.22 | 77.60 | 77.60 | 318 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.