Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casella Waste Sys (NQ: CWST )

96.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.510 4.620 4.500 4.540 161,885 +0.04(+0.89%)
Jan 30, 2013 4.620 4.620 4.410 4.500 79,596 -0.14(-3.02%)
Jan 29, 2013 4.470 4.650 4.470 4.640 87,817 +0.15(+3.34%)
Jan 28, 2013 4.340 4.510 4.340 4.490 178,582 +0.15(+3.46%)
Jan 25, 2013 4.300 4.500 4.300 4.340 160,417 -0.09(-2.03%)
Jan 24, 2013 4.370 4.450 4.290 4.430 113,314 +0.05(+1.14%)
Jan 23, 2013 4.400 4.400 4.260 4.380 201,704 -0.04(-0.90%)
Jan 22, 2013 4.410 4.430 4.310 4.420 91,279 +0.00(+0.00%)
Jan 18, 2013 4.410 4.420 4.320 4.420 104,353 -0.01(-0.23%)
Jan 17, 2013 4.400 4.430 4.340 4.430 230,607 +0.06(+1.37%)
Jan 16, 2013 4.370 4.380 4.280 4.370 66,948 -0.03(-0.68%)
Jan 15, 2013 4.340 4.440 4.340 4.400 71,654 +0.02(+0.46%)
Jan 14, 2013 4.420 4.430 4.270 4.380 106,582 -0.08(-1.79%)
Jan 11, 2013 4.500 4.520 4.340 4.460 126,123 -0.03(-0.67%)
Jan 10, 2013 4.410 4.500 4.380 4.490 108,443 +0.11(+2.51%)
Jan 09, 2013 4.450 4.490 4.300 4.380 83,726 -0.04(-0.90%)
Jan 08, 2013 4.410 4.430 4.330 4.420 50,346 -0.01(-0.23%)
Jan 07, 2013 4.570 4.570 4.410 4.430 80,178 -0.17(-3.70%)
Jan 04, 2013 4.580 4.650 4.510 4.600 128,433 +0.05(+1.10%)
Jan 03, 2013 4.530 4.560 4.500 4.550 165,487 +0.04(+0.89%)
Jan 02, 2013 4.440 4.560 4.380 4.510 251,750 +0.13(+2.97%)
Dec 31, 2012 4.200 4.380 4.130 4.380 131,244 +0.17(+4.04%)
Dec 28, 2012 4.230 4.250 4.180 4.210 100,265 -0.03(-0.71%)
Dec 27, 2012 4.410 4.430 4.160 4.240 300,807 -0.14(-3.20%)
Dec 26, 2012 4.610 4.610 4.370 4.380 150,827 -0.23(-4.99%)
Dec 24, 2012 4.590 4.630 4.490 4.610 40,708 +0.01(+0.22%)
Dec 21, 2012 4.440 4.610 4.300 4.600 579,577 +0.13(+2.91%)
Dec 20, 2012 4.420 4.480 4.350 4.470 112,280 +0.04(+0.90%)
Dec 19, 2012 4.380 4.440 4.261 4.430 128,720 +0.03(+0.68%)
Dec 18, 2012 4.250 4.440 4.210 4.400 104,295 +0.17(+4.02%)
Dec 17, 2012 4.210 4.260 4.150 4.230 117,261 +0.03(+0.71%)
Dec 14, 2012 4.210 4.250 4.150 4.200 164,142 -0.03(-0.71%)
Dec 13, 2012 4.230 4.250 4.160 4.230 177,988 -0.02(-0.47%)
Dec 12, 2012 4.210 4.270 4.150 4.250 163,511 +0.04(+0.95%)
Dec 11, 2012 4.240 4.240 4.150 4.210 278,116 +0.01(+0.24%)
Dec 10, 2012 4.170 4.200 4.000 4.200 275,684 +0.05(+1.20%)
Dec 07, 2012 4.280 4.340 4.080 4.150 438,030 -0.09(-2.12%)
Dec 06, 2012 4.000 4.240 3.990 4.240 299,571 +0.24(+6.00%)
Dec 05, 2012 4.050 4.100 3.910 4.000 283,376 -0.07(-1.72%)
Dec 04, 2012 4.000 4.320 3.760 4.070 813,997 -0.35(-7.92%)
Nov 30, 2012 4.460 4.470 4.370 4.420 206,506 -0.05(-1.23%)
Nov 29, 2012 4.500 4.500 4.360 4.475 144,034 +0.01(+0.34%)
Nov 28, 2012 4.530 4.600 4.410 4.460 177,913 -0.17(-3.67%)
Nov 27, 2012 4.350 4.660 4.350 4.630 267,827 +0.04(+0.87%)
Nov 26, 2012 4.490 4.600 4.440 4.590 286,182 +0.10(+2.23%)
Nov 23, 2012 4.460 4.570 4.440 4.490 88,293 +0.03(+0.67%)
Nov 21, 2012 4.560 4.600 4.430 4.460 140,418 -0.07(-1.55%)
Nov 20, 2012 4.410 4.530 4.380 4.530 70,289 +0.10(+2.26%)
Nov 19, 2012 4.340 4.480 4.290 4.430 815,573 +0.13(+3.02%)
Nov 16, 2012 4.310 4.330 4.190 4.300 259,835 -0.04(-0.92%)
Nov 15, 2012 4.500 4.500 4.320 4.340 227,294 -0.15(-3.34%)
Nov 14, 2012 4.520 4.560 4.460 4.490 286,825 -0.03(-0.66%)
Nov 13, 2012 4.420 4.580 4.420 4.520 55,957 +0.06(+1.35%)
Nov 12, 2012 4.420 4.480 4.410 4.460 125,712 +0.03(+0.68%)
Nov 09, 2012 4.350 4.500 4.300 4.430 193,143 +0.03(+0.68%)
Nov 08, 2012 4.450 4.490 4.400 4.400 244,375 -0.01(-0.23%)
Nov 07, 2012 4.480 4.500 4.390 4.410 134,349 -0.12(-2.65%)
Nov 06, 2012 4.460 4.620 4.460 4.530 82,122 +0.03(+0.67%)
Nov 05, 2012 4.500 4.540 4.450 4.500 186,686 -0.01(-0.22%)
Nov 02, 2012 4.620 4.620 4.480 4.510 137,300 -0.10(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.