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 UNCHANGED
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 29, 2013 6.000 6.000 5.890 5.970 0 +0.02(+0.34%)
Nov 27, 2013 5.940 5.960 5.860 5.950 0 +0.03(+0.51%)
Nov 26, 2013 6.000 6.050 5.860 5.920 0 -0.08(-1.33%)
Nov 25, 2013 5.890 6.030 5.810 6.000 119,740 +0.14(+2.39%)
Nov 22, 2013 5.820 5.902 5.745 5.860 0 +0.06(+1.03%)
Nov 21, 2013 5.680 5.860 5.680 5.800 56,970 +0.16(+2.84%)
Nov 20, 2013 5.710 5.720 5.620 5.640 0 -0.06(-1.05%)
Nov 19, 2013 5.750 5.800 5.650 5.700 74,958 -0.06(-1.04%)
Nov 18, 2013 5.770 5.800 5.710 5.760 0 -0.01(-0.17%)
Nov 15, 2013 5.600 5.780 5.600 5.770 0 +0.16(+2.85%)
Nov 14, 2013 5.670 5.710 5.560 5.610 56,073 -0.08(-1.41%)
Nov 13, 2013 5.610 5.700 5.540 5.690 0 +0.04(+0.71%)
Nov 12, 2013 5.680 5.710 5.610 5.650 0 -0.03(-0.53%)
Nov 11, 2013 5.760 5.800 5.670 5.680 0 -0.11(-1.90%)
Nov 08, 2013 5.760 5.840 5.760 5.790 0 +0.01(+0.17%)
Nov 07, 2013 5.940 5.960 5.770 5.780 94,203 -0.15(-2.53%)
Nov 06, 2013 6.020 6.030 5.930 5.930 103,195 -0.05(-0.84%)
Nov 05, 2013 5.930 6.000 5.930 5.980 66,154 +0.04(+0.67%)
Nov 04, 2013 5.950 6.000 5.910 5.940 151,684 +0.03(+0.51%)
Nov 01, 2013 5.890 5.980 5.780 5.910 0 +0.00(+0.00%)
Oct 31, 2013 5.960 6.000 5.700 5.910 0 +0.15(+2.60%)
Oct 30, 2013 6.000 6.010 5.740 5.760 106,151 -0.23(-3.84%)
Oct 29, 2013 5.980 6.000 5.940 5.990 0 +0.04(+0.67%)
Oct 28, 2013 5.950 5.990 5.870 5.950 0 -0.02(-0.34%)
Oct 25, 2013 5.950 6.040 5.880 5.970 0 +0.05(+0.84%)
Oct 24, 2013 5.980 6.040 5.910 5.920 100,594 -0.04(-0.67%)
Oct 23, 2013 5.930 5.980 5.890 5.960 137,858 +0.02(+0.34%)
Oct 22, 2013 5.960 6.020 5.900 5.940 63,776 -0.02(-0.34%)
Oct 21, 2013 5.940 6.020 5.700 5.960 136,375 +0.01(+0.17%)
Oct 18, 2013 6.030 6.030 5.890 5.950 151,984 -0.04(-0.67%)
Oct 17, 2013 5.800 5.990 5.560 5.990 73,184 +0.18(+3.10%)
Oct 16, 2013 5.930 5.930 5.800 5.810 109,007 -0.07(-1.19%)
Oct 15, 2013 5.870 6.000 5.820 5.880 126,021 +0.02(+0.34%)
Oct 14, 2013 6.000 6.070 5.670 5.860 297,509 -0.17(-2.82%)
Oct 11, 2013 5.800 6.050 5.630 6.030 0 +0.20(+3.43%)
Oct 10, 2013 5.820 6.000 5.800 5.830 240,025 +0.07(+1.22%)
Oct 09, 2013 5.730 5.770 5.670 5.760 96,014 +0.05(+0.88%)
Oct 08, 2013 5.790 5.850 5.670 5.710 153,234 -0.06(-1.04%)
Oct 07, 2013 5.600 5.840 5.600 5.770 0 +0.10(+1.76%)
Oct 04, 2013 5.700 5.750 5.669 5.670 0 -0.05(-0.87%)
Oct 03, 2013 5.790 5.790 5.620 5.720 0 -0.06(-1.04%)
Oct 02, 2013 5.820 5.850 5.750 5.780 106,573 -0.06(-1.03%)
Oct 01, 2013 5.740 5.850 5.740 5.840 317,641 +0.09(+1.57%)
Sep 30, 2013 5.740 5.800 5.600 5.750 0 -0.03(-0.52%)
Sep 27, 2013 5.760 5.800 5.730 5.780 0 +0.00(+0.00%)
Sep 26, 2013 5.780 5.800 5.450 5.780 128,668 +0.02(+0.35%)
Sep 25, 2013 5.740 5.810 5.730 5.760 188,352 +0.01(+0.17%)
Sep 24, 2013 5.650 5.750 5.620 5.750 321,340 +0.10(+1.77%)
Sep 23, 2013 5.680 5.680 5.560 5.650 305,496 +0.01(+0.18%)
Sep 20, 2013 5.660 5.700 5.570 5.640 0 -0.02(-0.35%)
Sep 19, 2013 5.730 5.750 5.590 5.660 168,052 -0.06(-1.05%)
Sep 18, 2013 5.650 5.750 5.610 5.720 0 +0.09(+1.60%)
Sep 17, 2013 5.600 5.680 5.510 5.630 0 +0.02(+0.36%)
Sep 16, 2013 5.620 5.650 5.550 5.610 0 -0.01(-0.18%)
Sep 13, 2013 5.620 5.680 5.538 5.620 0 +0.03(+0.54%)
Sep 12, 2013 5.650 5.740 5.560 5.590 0 -0.05(-0.89%)
Sep 11, 2013 5.710 5.720 5.600 5.640 0 -0.05(-0.88%)
Sep 10, 2013 5.690 5.740 5.594 5.690 171,497 +0.01(+0.18%)
Sep 09, 2013 5.530 5.690 5.510 5.680 0 +0.18(+3.27%)
Sep 06, 2013 5.530 5.530 5.340 5.500 0 +0.01(+0.18%)
Sep 05, 2013 5.410 5.540 5.400 5.490 0 +0.07(+1.29%)
Sep 04, 2013 5.340 5.510 5.300 5.420 488,847 +0.08(+1.50%)
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.