Wednesday, 01 May 2024
Casella Waste Systems Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 76.40 | 76.63 | 73.87 | 74.00 | 197,100 |
| 13/10/22 | 72.87 | 75.79 | 72.29 | 75.55 | 255,100 |
| 12/10/22 | 73.33 | 74.55 | 72.55 | 74.22 | 311,900 |
| 11/10/22 | 71.62 | 73.59 | 70.07 | 72.95 | 266,600 |
| 10/10/22 | 71.50 | 71.99 | 70.10 | 71.68 | 186,900 |
| 07/10/22 | 74.43 | 75.39 | 71.09 | 71.61 | 419,500 |
| 06/10/22 | 78.60 | 78.60 | 75.10 | 75.41 | 274,400 |
| 05/10/22 | 79.40 | 79.69 | 78.34 | 78.96 | 200,900 |
| 04/10/22 | 78.23 | 80.25 | 78.22 | 79.26 | 348,800 |
| 03/10/22 | 76.75 | 77.97 | 76.65 | 77.21 | 301,900 |
| 30/09/22 | 79.23 | 79.73 | 76.29 | 76.39 | 410,700 |
| 29/09/22 | 79.48 | 79.86 | 78.26 | 79.18 | 260,400 |
| 28/09/22 | 78.65 | 80.23 | 77.94 | 79.80 | 182,000 |
| 26/09/22 | 77.88 | 78.69 | 76.35 | 77.14 | 215,900 |
| 23/09/22 | 78.10 | 78.39 | 76.61 | 78.39 | 247,200 |
| 22/09/22 | 81.40 | 81.40 | 77.77 | 78.63 | 235,100 |
| 21/09/22 | 82.23 | 83.67 | 81.74 | 81.79 | 147,800 |
| 20/09/22 | 82.22 | 82.22 | 80.75 | 81.87 | 133,700 |
| 19/09/22 | 81.10 | 82.50 | 80.65 | 82.29 | 143,500 |
| 16/09/22 | 81.46 | 81.91 | 80.29 | 81.20 | 284,100 |
| 15/09/22 | 83.65 | 83.70 | 81.38 | 82.45 | 161,300 |
| 14/09/22 | 82.97 | 84.34 | 82.76 | 83.93 | 150,700 |
| 13/09/22 | 82.96 | 83.71 | 82.73 | 83.09 | 167,700 |
| 12/09/22 | 84.07 | 84.44 | 83.45 | 84.05 | 183,200 |
| 09/09/22 | 83.66 | 84.54 | 83.05 | 83.89 | 134,800 |
| 08/09/22 | 83.13 | 84.31 | 83.03 | 83.55 | 140,600 |
| 07/09/22 | 81.56 | 83.99 | 81.55 | 83.63 | 116,500 |
| 06/09/22 | 80.55 | 81.58 | 80.19 | 81.22 | 147,200 |
| 02/09/22 | 81.83 | 82.88 | 80.31 | 80.71 | 107,400 |
| 01/09/22 | 81.38 | 81.87 | 79.94 | 81.50 | 210,500 |
| 31/08/22 | 83.32 | 84.10 | 81.62 | 81.93 | 337,000 |
| 30/08/22 | 82.34 | 83.38 | 82.04 | 83.23 | 275,400 |
| 29/08/22 | 81.54 | 82.83 | 80.07 | 82.00 | 171,800 |
| 26/08/22 | 84.27 | 84.53 | 82.09 | 82.14 | 115,800 |
| 25/08/22 | 84.61 | 84.73 | 83.96 | 84.44 | 127,700 |
| 24/08/22 | 83.26 | 84.78 | 83.26 | 84.28 | 134,400 |
| 23/08/22 | 83.81 | 84.10 | 83.15 | 83.46 | 133,300 |
| 22/08/22 | 84.30 | 84.48 | 83.58 | 84.05 | 166,500 |
| 19/08/22 | 85.77 | 85.93 | 84.49 | 84.79 | 169,500 |
| 18/08/22 | 87.00 | 87.37 | 85.37 | 85.79 | 201,800 |
| 17/08/22 | 86.07 | 87.28 | 85.87 | 87.28 | 119,000 |
| 16/08/22 | 85.78 | 86.87 | 85.28 | 86.73 | 101,700 |
| 15/08/22 | 85.47 | 86.13 | 84.90 | 85.94 | 136,800 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |