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 )

90.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 6.290 6.290 6.000 6.030 110,588 -0.29(-4.59%)
Apr 27, 2012 6.240 6.360 6.100 6.320 134,401 +0.08(+1.28%)
Apr 26, 2012 6.080 6.270 5.940 6.240 70,820 +0.15(+2.46%)
Apr 25, 2012 6.040 6.110 5.730 6.090 307,929 +0.11(+1.84%)
Apr 24, 2012 5.870 6.050 5.830 5.980 51,025 +0.10(+1.70%)
Apr 23, 2012 6.060 6.060 5.860 5.880 131,687 -0.28(-4.55%)
Apr 20, 2012 6.430 6.430 6.130 6.160 75,259 -0.04(-0.65%)
Apr 19, 2012 6.350 6.360 6.200 6.200 53,253 -0.13(-2.05%)
Apr 18, 2012 6.530 6.530 6.250 6.330 73,341 -0.21(-3.21%)
Apr 17, 2012 6.500 6.620 6.440 6.540 38,038 +0.12(+1.87%)
Apr 16, 2012 6.360 6.470 6.280 6.420 36,041 +0.08(+1.26%)
Apr 13, 2012 6.640 6.640 6.300 6.340 92,854 -0.34(-5.09%)
Apr 12, 2012 6.550 6.810 6.550 6.680 72,705 +0.12(+1.83%)
Apr 11, 2012 6.400 6.560 6.380 6.560 64,724 +0.26(+4.13%)
Apr 10, 2012 6.300 6.500 6.250 6.300 112,373 +0.01(+0.16%)
Apr 09, 2012 6.290 6.370 6.200 6.290 63,748 -0.11(-1.72%)
Apr 05, 2012 6.230 6.470 6.230 6.400 76,134 +0.11(+1.75%)
Apr 04, 2012 6.220 6.310 6.150 6.290 154,626 +0.00(+0.00%)
Apr 03, 2012 6.330 6.360 6.260 6.290 97,046 -0.08(-1.26%)
Apr 02, 2012 6.250 6.370 6.200 6.370 82,620 +0.14(+2.25%)
Mar 30, 2012 6.360 6.360 6.230 6.230 47,597 -0.07(-1.11%)
Mar 29, 2012 6.290 6.330 6.200 6.300 87,664 -0.05(-0.79%)
Mar 28, 2012 6.540 6.600 6.270 6.350 66,244 -0.16(-2.46%)
Mar 27, 2012 6.630 6.650 6.490 6.510 45,924 -0.09(-1.36%)
Mar 26, 2012 6.420 6.650 6.370 6.600 71,409 +0.25(+3.94%)
Mar 23, 2012 6.330 6.360 6.195 6.350 56,032 +0.01(+0.16%)
Mar 22, 2012 6.220 6.340 6.220 6.340 71,482 +0.03(+0.48%)
Mar 21, 2012 6.370 6.430 6.270 6.310 42,780 -0.05(-0.79%)
Mar 20, 2012 6.210 6.420 6.210 6.360 95,677 +0.08(+1.27%)
Mar 19, 2012 6.310 6.380 6.200 6.280 54,039 -0.04(-0.63%)
Mar 16, 2012 6.300 6.340 6.140 6.320 169,319 +0.01(+0.16%)
Mar 15, 2012 6.400 6.400 6.250 6.310 81,784 -0.11(-1.71%)
Mar 14, 2012 6.400 6.430 6.315 6.420 73,610 +0.03(+0.47%)
Mar 13, 2012 6.320 6.400 6.250 6.390 56,429 +0.14(+2.24%)
Mar 12, 2012 6.260 6.300 6.200 6.250 115,071 +0.01(+0.16%)
Mar 09, 2012 6.250 6.340 6.200 6.240 53,795 -0.02(-0.32%)
Mar 08, 2012 6.240 6.310 6.120 6.260 145,531 +0.04(+0.64%)
Mar 07, 2012 6.230 6.310 6.150 6.220 192,739 +0.00(+0.00%)
Mar 06, 2012 6.200 6.310 6.160 6.220 176,638 -0.04(-0.64%)
Mar 05, 2012 6.230 6.330 6.200 6.260 124,364 +0.01(+0.16%)
Mar 02, 2012 6.380 6.480 6.190 6.250 148,048 -0.10(-1.57%)
Mar 01, 2012 6.410 6.690 6.350 6.350 124,911 -0.20(-3.05%)
Feb 29, 2012 6.770 6.770 6.450 6.550 643,559 -0.21(-3.11%)
Feb 28, 2012 6.640 6.880 6.630 6.760 60,880 +0.13(+1.96%)
Feb 27, 2012 6.590 6.740 6.450 6.630 56,097 +0.01(+0.15%)
Feb 24, 2012 6.740 6.740 6.530 6.620 55,019 -0.13(-1.93%)
Feb 23, 2012 6.710 6.780 6.690 6.750 96,549 +0.05(+0.75%)
Feb 22, 2012 6.680 6.770 6.670 6.700 44,006 +0.00(+0.00%)
Feb 21, 2012 6.780 6.810 6.670 6.700 48,028 -0.05(-0.74%)
Feb 17, 2012 6.860 6.900 6.700 6.750 109,908 -0.05(-0.74%)
Feb 16, 2012 6.810 6.940 6.780 6.800 75,367 -0.02(-0.29%)
Feb 15, 2012 6.910 6.950 6.770 6.820 75,467 -0.06(-0.87%)
Feb 14, 2012 6.850 6.900 6.770 6.880 61,583 -0.02(-0.29%)
Feb 13, 2012 6.990 7.000 6.875 6.900 70,007 +0.00(+0.00%)
Feb 10, 2012 6.920 6.990 6.830 6.900 51,971 -0.12(-1.71%)
Feb 09, 2012 7.110 7.130 7.000 7.020 69,573 -0.07(-0.99%)
Feb 08, 2012 7.090 7.120 7.030 7.090 149,397 +0.01(+0.14%)
Feb 07, 2012 7.070 7.150 7.000 7.080 106,024 +0.02(+0.28%)
Feb 06, 2012 6.940 7.150 6.870 7.060 77,445 +0.06(+0.86%)
Feb 03, 2012 7.000 7.090 6.930 7.000 106,158 +0.10(+1.45%)
Feb 02, 2012 6.990 6.990 6.850 6.900 59,149 -0.05(-0.72%)
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.