Frankfurt - Delayed Quote EUR

Casella Waste Systems, Inc. (WA3.F)

Compare
108.55
0.00
(0.00%)
As of January 16 at 9:49:50 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025108.05109.60108.05108.55108.5513
Jan 15, 2025106.45108.60106.45108.60108.60-
Jan 14, 2025105.15108.05105.15107.40107.40355
Jan 13, 2025104.75104.75104.40104.40104.40125
Jan 10, 2025105.60105.60104.20104.20104.20-
Jan 9, 2025103.20105.95103.20105.35105.35144
Jan 8, 2025101.85103.95101.85103.95103.95240
Jan 7, 2025100.65101.45100.65101.10101.1025
Jan 6, 2025100.80100.80100.80100.80100.80-
Jan 3, 2025100.50100.50100.50100.50100.50-
Jan 2, 2025101.45101.45101.35101.35101.35-
Dec 30, 2024101.45101.45101.45101.45101.45-
Dec 27, 2024102.10102.10101.25101.25101.25142
Dec 23, 2024101.05101.05100.15100.15100.15-
Dec 20, 2024100.10101.15100.10101.15101.15-
Dec 19, 2024101.45101.45101.15101.15101.15-
Dec 18, 2024100.65101.60100.65101.60101.60-
Dec 17, 2024100.95102.55100.60100.60100.60200
Dec 16, 2024100.00100.00100.00100.00100.00-
Dec 13, 2024102.55102.55100.95100.95100.95-
Dec 12, 2024104.95104.95103.35103.35103.3510
Dec 11, 2024102.95105.45102.95105.45105.45-
Dec 10, 2024103.00103.10103.00103.10103.10-
Dec 9, 2024105.55105.55103.85103.85103.85-
Dec 6, 2024103.45103.45103.45103.45103.45-
Dec 5, 2024105.45105.45104.60104.60104.60-
Dec 4, 2024107.75107.75107.00107.00107.00-
Dec 3, 2024108.50109.90108.35108.35108.35460
Dec 2, 2024107.70109.00107.70108.30108.3050
Nov 29, 2024105.60107.60105.60106.80106.8020
Nov 28, 2024105.65105.65105.60105.60105.60-
Nov 27, 2024105.10106.05105.10106.05106.05-
Nov 26, 2024106.70106.70106.50106.55106.55-
Nov 25, 2024107.55107.55107.55107.55107.55-
Nov 22, 2024105.20107.95105.20107.90107.90-
Nov 21, 2024102.50106.45102.50106.05106.0560
Nov 20, 2024102.75103.25102.75103.25103.25-
Nov 19, 2024101.20102.55101.20102.55102.5527
Nov 18, 202499.8499.8499.8499.8499.84-
Nov 15, 2024100.95101.85100.95101.15101.1540
Nov 14, 2024103.50103.85101.40101.40101.4050
Nov 13, 202499.84103.8099.84103.80103.80-
Nov 12, 2024100.30102.15100.30100.90100.90120
Nov 11, 202499.2499.2499.2499.2499.24-
Nov 8, 202497.9499.7497.9499.2899.2820
Nov 7, 202498.6699.0698.6698.7698.76212
Nov 6, 202495.9297.9695.9297.9697.96110
Nov 5, 202490.9690.9690.9690.9690.96-
Nov 4, 202490.2691.2890.2691.2891.2810
Nov 1, 202489.0291.2289.0291.2291.22-
Oct 31, 202492.2092.2089.7889.7889.78-
Oct 30, 202493.9293.9293.1493.1493.14-
Oct 29, 202492.6694.4892.6694.4894.48175
Oct 28, 202493.8894.1093.3693.3693.36120
Oct 25, 202494.9894.9894.1894.1894.18200
Oct 24, 202495.0097.0294.9294.9294.92260
Oct 23, 202495.4296.3495.2895.2895.2850
Oct 22, 202495.0895.7695.0895.7695.7650
Oct 21, 202495.1896.7695.1896.2496.24405
Oct 18, 202499.4099.4096.9896.9896.9895
Oct 17, 202498.1499.5097.9097.9097.90822
Oct 16, 202496.0896.5096.0896.5096.5048
Oct 15, 202493.5094.9493.5094.9494.9456
Oct 14, 202491.7893.9491.7893.9493.94316
Oct 11, 202489.5292.0089.5292.0092.0050
Oct 10, 202489.8890.3489.8890.3490.34-
Oct 9, 202488.6490.6288.6490.6290.62-
Oct 8, 202487.9289.4687.9289.4689.46-
Oct 7, 202489.8089.8088.3888.3888.3820
Oct 4, 202490.8290.9690.8290.9690.9682
Oct 3, 202489.0689.6089.0689.6089.60-
Oct 2, 202487.8289.4687.8288.6688.6666
Oct 1, 202488.6690.7488.6690.7490.74115
Sep 30, 202487.1487.1487.1487.1487.14-
Sep 27, 202487.4888.0687.4888.0688.06-
Sep 26, 202489.1289.1287.7887.7887.78-
Sep 25, 202488.3689.6088.3689.6089.60-
Sep 24, 202489.2290.0089.2289.4689.462
Sep 23, 202488.7088.7088.7088.7088.70-
Sep 20, 202489.6489.6488.8088.8088.80-
Sep 19, 202493.9493.9493.9493.9493.94-
Sep 18, 202494.5694.5694.5694.5694.56-
Sep 17, 202496.9296.9296.0896.0896.08-
Sep 16, 202496.3697.1096.3697.1097.10-
Sep 13, 202495.2097.0495.2097.0497.04-
Sep 12, 202494.4094.4094.4094.4094.40-
Sep 11, 202494.0094.7894.0094.7894.78-
Sep 10, 202494.6495.0894.6495.0895.08-
Sep 9, 202493.1493.1493.1493.1493.14-
Sep 6, 202493.0494.7893.0493.5093.5060
Sep 5, 202494.0494.0493.8693.8693.86-
Sep 4, 202493.6494.7093.6494.7094.70-
Sep 3, 202496.5496.5494.5894.5894.58-
Sep 2, 202496.3496.3496.3496.3496.34-
Aug 30, 202495.4097.1495.4097.1497.14-
Aug 29, 202495.5097.7095.5095.9895.98200
Aug 28, 202494.0495.9894.0495.9895.98-
Aug 27, 202495.4295.4294.8894.8894.88-
Aug 26, 202494.8494.8494.8494.8494.84-
Aug 23, 202493.8895.1893.8895.1895.18-
Aug 22, 202493.8694.8093.8694.8094.80-
Aug 21, 202494.5094.5094.2494.2494.24-
Aug 20, 202494.7495.0294.7495.0295.02-
Aug 19, 202494.2094.9894.2094.9894.98-
Aug 16, 202495.1495.1495.1495.1495.14-
Aug 15, 202493.4293.4293.4293.4293.42-
Aug 14, 202493.2293.5893.2293.5893.58-
Aug 13, 202493.0493.0493.0493.0493.04-
Aug 12, 202493.6293.6293.3293.3293.32-
Aug 9, 202494.2896.2294.2894.3894.3820
Aug 8, 202493.2493.2493.2493.2493.24-
Aug 7, 202493.0494.4093.0494.4094.40-
Aug 6, 202492.7493.5292.7493.5293.52-
Aug 5, 202493.3693.3693.3693.3693.36-
Aug 2, 202493.0493.0493.0493.0493.04-
Aug 1, 202494.8694.8694.6094.6094.60-
Jul 31, 202494.2295.5094.2295.5095.50-
Jul 30, 202493.8095.1293.8095.1295.12-
Jul 29, 202493.2494.0093.2494.0094.00-
Jul 26, 202493.2093.2093.2093.2093.20-
Jul 25, 202496.3896.3893.8893.8893.88-
Jul 24, 202496.1297.1896.1297.1897.18-
Jul 23, 202498.1098.1097.8497.8497.84-
Jul 22, 202496.7096.7096.7096.7096.70-
Jul 19, 202496.5696.5696.5696.5696.56-
Jul 18, 202498.4698.4697.6097.6097.606
Jul 17, 202495.7297.8495.7297.8497.84-
Jul 16, 202495.8096.7695.8096.7696.76-
Jul 15, 202493.8293.8293.8293.8293.82-
Jul 12, 202492.8093.8892.8093.8893.88-
Jul 11, 202492.8493.3092.8493.3093.30-
Jul 10, 202491.7493.6291.7493.6293.62-
Jul 9, 202491.5892.3491.5892.3492.34-
Jul 8, 202489.4489.4489.4489.4489.44-
Jul 5, 202489.8690.1889.8690.1890.18-
Jul 4, 202490.0490.0489.8489.8489.84-
Jul 3, 202489.1890.6889.1890.6890.68-
Jul 2, 202488.9289.8688.9289.8689.86-
Jul 1, 202491.5291.5291.5291.5291.52-
Jun 28, 202492.4092.4292.3492.3492.34100
Jun 27, 202491.0892.8891.0892.8892.88-
Jun 26, 202491.9491.9491.9091.9091.90-
Jun 25, 202492.4092.4092.3292.3292.32-
Jun 24, 202490.8493.0890.8493.0893.08-
Jun 21, 202491.0091.0091.0091.0091.00-
Jun 20, 202491.8491.8491.3491.3491.3415
Jun 19, 202491.7692.4291.7692.4292.42-
Jun 18, 202491.0692.4491.0692.4492.44-
Jun 17, 202489.0091.5089.0091.5091.50-
Jun 14, 202489.3289.8489.3289.8489.84-
Jun 13, 202488.9889.9488.9889.9489.94-
Jun 12, 202487.6889.7087.6889.7089.70-
Jun 11, 202488.1688.5288.1688.5288.52-
Jun 10, 202487.6487.6487.6487.6487.64-
Jun 7, 202487.9288.2287.9288.2288.22-
Jun 6, 202489.4289.4889.4289.4889.4860
Jun 5, 202488.9090.0088.9090.0090.00-
Jun 4, 202489.7089.7089.5489.5489.54-
Jun 3, 202491.9691.9691.9691.9691.96-
May 31, 202490.8690.8690.8690.8690.86-
May 30, 202489.1691.4689.1691.4691.46-
May 29, 202490.3690.4490.3690.4490.44-
May 28, 202490.5491.2690.5491.2691.26-
May 27, 202490.6490.6490.6490.6490.64-
May 24, 202489.6291.5089.6291.5091.50-
May 23, 202490.5090.5089.9889.9889.98-
May 22, 202490.0490.9290.0490.9290.92-
May 21, 202491.3091.3090.7490.7490.74-
May 20, 202489.8091.0289.8091.0291.02100
May 17, 202488.9888.9888.9888.9888.98-
May 16, 202488.9690.5088.9689.6289.62110
May 15, 202489.3089.3089.3089.3089.30-
May 14, 202488.6090.3688.6090.3690.36-
May 13, 202489.7089.7089.7089.7089.70-
May 10, 202489.2690.5089.2690.3090.308
May 9, 202488.1288.1288.1288.1288.12-
May 8, 202487.8488.7887.8488.7888.78-
May 7, 202486.8688.2086.8688.2088.20-
May 6, 202484.4284.4284.4284.4284.42-
May 3, 202484.9684.9684.9284.9284.92-
May 2, 202483.3883.3883.3883.3883.38-
Apr 30, 202483.9284.5483.9284.5484.54-
Apr 29, 202482.7884.6482.7884.6484.64-
Apr 26, 202487.1887.1884.4284.4284.42-
Apr 25, 202487.5087.8687.5087.8687.86-
Apr 24, 202488.4088.6488.4088.6488.64-
Apr 23, 202487.5488.6487.5488.6488.64-
Apr 22, 202487.1088.4287.1088.4288.42-
Apr 19, 202485.6087.0685.6087.0687.06-
Apr 18, 202485.9485.9485.9485.9485.94-
Apr 17, 202487.8887.8886.6686.6686.66-
Apr 16, 202489.1089.4089.0089.0089.00350
Apr 15, 202488.8488.8488.8488.8488.84-
Apr 12, 202490.2490.2490.2490.2490.24-
Apr 11, 202489.1290.2289.1290.2290.22-
Apr 10, 202488.4089.7288.4089.7289.72-
Apr 9, 202487.2288.9087.2288.9088.90556
Apr 8, 202486.3086.3086.3086.3086.30-
Apr 5, 202485.8486.9285.8486.9286.92-
Apr 4, 202486.2286.4486.2286.4486.44-
Apr 3, 202487.3487.3486.9486.9486.94-
Apr 2, 202489.6889.6888.0688.0688.06-
Mar 28, 202490.7892.0290.7891.4291.42200
Mar 27, 202488.1691.0688.1691.0691.06117
Mar 26, 202488.2088.5288.2088.5288.52-
Mar 25, 202489.4290.6088.8088.8088.80350
Mar 22, 202490.3690.3689.6289.6289.62-
Mar 21, 202488.8290.7488.8290.7490.74-
Mar 20, 202488.7289.1288.7289.1289.1250
Mar 19, 202488.1489.2888.1489.2889.28-
Mar 18, 202487.3888.5087.3888.5088.50326
Mar 15, 202486.1288.0486.1288.0488.04-
Mar 14, 202486.1486.6686.1486.6686.66-
Mar 13, 202485.2085.8485.2085.8485.84-
Mar 12, 202485.0085.7285.0085.7285.72-
Mar 11, 202484.1085.6484.1085.6485.64-
Mar 8, 202485.2885.3885.2885.3885.38-
Mar 7, 202484.3885.7284.3885.7285.72-
Mar 6, 202484.2485.1084.2485.1085.10-
Mar 5, 202484.0284.6884.0284.6884.68-
Mar 4, 202483.0284.0283.0284.0284.0250
Mar 1, 202482.5883.8082.5083.8083.805
Feb 29, 202482.3083.3282.3083.3283.32-
Feb 28, 202483.2083.2083.1683.1683.16-
Feb 27, 202483.2683.7483.2683.7483.74-
Feb 26, 202484.3484.3484.3484.3484.34-
Feb 23, 202483.4285.1083.4285.1085.1020
Feb 22, 202482.9483.8882.9483.8883.88-
Feb 21, 202482.9083.6082.9083.6083.60-
Feb 20, 202483.8283.8283.5083.5083.50-
Feb 19, 202483.9883.9883.9283.9283.92-
Feb 16, 202484.8284.8284.3884.3884.38-
Feb 15, 202485.0085.9685.0085.9685.96-
Feb 14, 202481.2685.3481.2685.3485.34-
Feb 13, 202481.8681.8681.7681.7681.76-
Feb 12, 202481.8482.5081.8482.5082.50-
Feb 9, 202480.0882.5280.0882.5282.52-
Feb 8, 202480.1680.7280.1680.7280.72-
Feb 7, 202480.5080.6680.5080.6680.66-
Feb 6, 202479.4079.4079.4079.4079.40-
Feb 5, 202480.3480.3480.3480.3480.34-
Feb 2, 202478.8880.7478.8880.7480.74-
Feb 1, 202478.3679.4278.3679.4279.42-
Jan 31, 202479.2879.2878.9878.9878.98-
Jan 30, 202478.9279.6678.9279.6679.66-
Jan 29, 202478.2279.4678.2279.4679.46-
Jan 26, 202477.2878.3677.2878.3678.36-
Jan 25, 202477.3878.3877.3878.3878.38-
Jan 24, 202478.0878.0877.8277.8277.82-
Jan 23, 202477.6278.7277.6278.7278.72-
Jan 22, 202476.9278.5876.9278.5878.58315
Jan 19, 202476.6277.5076.6277.5077.50-
Jan 18, 202476.4077.3076.4077.3077.30-
Jan 17, 202475.8676.9275.8676.9276.92-