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 )

98.81 -1.45 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2010 4.530 4.620 4.460 4.560 82,959 -0.03(-0.65%)
Nov 29, 2010 4.510 4.610 4.430 4.590 48,084 +0.05(+1.10%)
Nov 26, 2010 4.500 4.560 4.500 4.540 5,794 +0.03(+0.67%)
Nov 24, 2010 4.390 4.510 4.510 4.510 64,640 +0.14(+3.20%)
Nov 23, 2010 4.430 4.430 4.310 4.370 47,593 -0.08(-1.80%)
Nov 22, 2010 4.570 4.640 4.420 4.450 44,326 -0.12(-2.63%)
Nov 19, 2010 4.540 4.590 4.300 4.570 116,818 +0.03(+0.66%)
Nov 18, 2010 4.630 4.660 4.440 4.540 145,231 -0.05(-1.09%)
Nov 17, 2010 4.660 4.680 4.590 4.590 66,388 -0.07(-1.50%)
Nov 16, 2010 4.720 4.720 4.600 4.660 117,952 -0.11(-2.31%)
Nov 15, 2010 4.620 4.790 4.620 4.770 26,256 +0.11(+2.36%)
Nov 12, 2010 4.630 4.720 4.600 4.660 44,018 +0.00(+0.00%)
Nov 11, 2010 4.660 4.710 4.650 4.660 51,694 -0.05(-1.06%)
Nov 10, 2010 4.900 4.900 4.650 4.710 113,699 -0.16(-3.29%)
Nov 09, 2010 4.910 4.930 4.840 4.870 78,931 -0.02(-0.41%)
Nov 08, 2010 4.850 4.950 4.850 4.890 42,992 +0.02(+0.41%)
Nov 05, 2010 4.870 4.870 4.790 4.870 53,812 +0.00(+0.00%)
Nov 04, 2010 4.860 4.890 4.810 4.870 51,486 +0.08(+1.67%)
Nov 03, 2010 4.800 4.810 4.740 4.790 33,441 +0.02(+0.42%)
Nov 02, 2010 4.740 4.790 4.720 4.770 43,646 +0.06(+1.27%)
Nov 01, 2010 4.960 4.960 4.710 4.710 33,951 -0.22(-4.46%)
Oct 29, 2010 4.900 4.980 4.860 4.930 99,437 +0.05(+1.02%)
Oct 28, 2010 4.820 4.940 4.730 4.880 41,739 +0.11(+2.31%)
Oct 27, 2010 4.820 4.887 4.700 4.770 39,505 -0.11(-2.25%)
Oct 25, 2010 4.980 5.000 4.860 4.880 35,222 -0.08(-1.61%)
Oct 22, 2010 4.900 4.980 4.870 4.960 47,614 +0.06(+1.22%)
Oct 21, 2010 4.900 4.980 4.870 4.900 39,254 +0.03(+0.62%)
Oct 20, 2010 4.840 4.900 4.779 4.870 29,621 +0.07(+1.46%)
Oct 19, 2010 4.910 5.000 4.740 4.800 63,514 -0.17(-3.42%)
Oct 18, 2010 4.850 4.980 4.820 4.970 26,584 +0.12(+2.47%)
Oct 15, 2010 5.000 5.000 4.810 4.850 65,515 -0.09(-1.82%)
Oct 14, 2010 4.900 4.970 4.880 4.940 63,391 +0.02(+0.41%)
Oct 13, 2010 4.850 4.990 4.780 4.920 86,874 +0.11(+2.29%)
Oct 12, 2010 4.730 4.840 4.730 4.810 97,182 +0.06(+1.26%)
Oct 11, 2010 4.700 4.770 4.660 4.750 35,016 +0.06(+1.28%)
Oct 08, 2010 4.560 4.750 4.560 4.690 41,326 +0.06(+1.30%)
Oct 07, 2010 4.650 4.670 4.550 4.630 31,219 +0.02(+0.43%)
Oct 06, 2010 4.450 4.620 4.450 4.610 85,489 +0.13(+2.90%)
Oct 05, 2010 4.460 4.500 4.321 4.480 48,140 +0.07(+1.59%)
Oct 04, 2010 4.390 4.480 4.270 4.410 50,389 +0.02(+0.46%)
Oct 01, 2010 4.220 4.400 4.219 4.390 98,945 +0.19(+4.52%)
Sep 30, 2010 4.380 4.440 4.180 4.200 173,887 -0.17(-3.89%)
Sep 29, 2010 4.410 4.442 4.310 4.370 50,149 -0.06(-1.35%)
Sep 28, 2010 4.370 4.430 4.300 4.430 60,135 +0.06(+1.37%)
Sep 27, 2010 4.320 4.380 4.310 4.370 26,440 +0.06(+1.39%)
Sep 24, 2010 4.290 4.340 4.290 4.310 62,607 +0.07(+1.65%)
Sep 23, 2010 4.220 4.300 4.180 4.240 76,846 -0.02(-0.47%)
Sep 22, 2010 4.380 4.430 4.180 4.260 45,684 -0.14(-3.18%)
Sep 21, 2010 4.410 4.450 4.330 4.400 84,952 +0.00(+0.00%)
Sep 20, 2010 4.200 4.400 4.200 4.400 68,508 +0.21(+5.01%)
Sep 17, 2010 4.400 4.400 4.180 4.190 131,147 -0.21(-4.77%)
Sep 15, 2010 4.430 4.460 4.390 4.400 30,513 -0.03(-0.68%)
Sep 14, 2010 4.490 4.500 4.410 4.430 47,875 -0.06(-1.34%)
Sep 13, 2010 4.440 4.500 4.390 4.490 76,922 +0.10(+2.28%)
Sep 10, 2010 4.350 4.400 4.320 4.390 39,412 +0.07(+1.62%)
Sep 09, 2010 4.500 4.500 4.260 4.320 87,121 -0.12(-2.70%)
Sep 08, 2010 4.500 4.540 4.340 4.440 85,622 -0.04(-0.89%)
Sep 07, 2010 4.550 4.550 4.450 4.480 54,905 -0.07(-1.54%)
Sep 03, 2010 4.440 4.550 4.400 4.550 61,071 +0.15(+3.41%)
Sep 02, 2010 4.640 4.640 4.360 4.400 81,334 -0.14(-3.08%)
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.