Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Casella Waste Sys (NQ: CWST )

100.59 +1.34 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2011 7.520 7.660 7.280 7.330 162,386 -0.15(-2.01%)
Feb 25, 2011 6.980 7.510 6.840 7.480 138,796 +0.52(+7.47%)
Feb 24, 2011 7.080 7.100 6.880 6.960 199,193 -0.14(-1.97%)
Feb 23, 2011 7.110 7.220 7.000 7.100 109,807 +0.02(+0.28%)
Feb 22, 2011 7.410 7.450 6.980 7.080 185,050 -0.42(-5.60%)
Feb 18, 2011 7.560 7.630 7.410 7.500 126,836 +0.00(+0.00%)
Feb 17, 2011 7.420 7.500 7.300 7.500 124,359 +0.09(+1.28%)
Feb 16, 2011 7.330 7.420 7.260 7.405 127,604 +0.14(+1.86%)
Feb 15, 2011 7.410 7.430 7.240 7.270 218,291 -0.17(-2.28%)
Feb 14, 2011 7.510 7.540 7.400 7.440 168,627 -0.10(-1.33%)
Feb 11, 2011 7.310 7.580 7.310 7.540 186,731 +0.16(+2.17%)
Feb 10, 2011 7.330 7.450 7.270 7.380 130,601 -0.03(-0.40%)
Feb 09, 2011 7.420 7.460 7.350 7.410 165,536 -0.06(-0.80%)
Feb 08, 2011 7.630 7.630 7.330 7.470 300,789 -0.20(-2.61%)
Feb 07, 2011 7.750 7.790 7.600 7.670 342,013 -0.18(-2.29%)
Feb 04, 2011 8.040 8.090 7.820 7.850 242,666 -0.17(-2.12%)
Feb 03, 2011 7.820 8.070 7.800 8.020 182,175 +0.02(+0.25%)
Feb 02, 2011 8.190 8.270 7.960 8.000 147,062 -0.19(-2.32%)
Feb 01, 2011 8.080 8.290 8.080 8.190 296,272 +0.17(+2.12%)
Jan 31, 2011 7.880 8.120 7.770 8.020 344,581 +0.32(+4.16%)
Jan 28, 2011 7.870 8.000 7.630 7.700 345,500 -0.31(-3.87%)
Jan 27, 2011 8.140 8.140 7.910 8.010 312,351 -0.12(-1.48%)
Jan 26, 2011 8.110 8.150 7.760 8.130 422,015 +0.09(+1.12%)
Jan 25, 2011 7.900 8.180 7.600 8.040 555,315 +0.50(+6.63%)
Jan 24, 2011 6.790 7.780 6.770 7.540 714,426 +1.28(+20.45%)
Jan 21, 2011 6.370 6.400 6.250 6.260 78,499 -0.08(-1.26%)
Jan 20, 2011 6.400 6.430 6.340 6.340 59,416 -0.13(-2.01%)
Jan 19, 2011 6.820 6.820 6.310 6.470 122,218 -0.33(-4.85%)
Jan 18, 2011 7.110 7.130 6.730 6.800 97,648 -0.36(-5.03%)
Jan 14, 2011 6.880 7.160 6.880 7.160 87,271 +0.30(+4.37%)
Jan 13, 2011 6.770 6.900 6.680 6.860 63,457 +0.09(+1.33%)
Jan 12, 2011 6.730 6.770 6.660 6.770 47,656 +0.12(+1.80%)
Jan 11, 2011 6.570 6.680 6.530 6.650 68,010 +0.09(+1.33%)
Jan 10, 2011 6.840 6.880 6.490 6.562 175,767 -0.34(-4.89%)
Jan 07, 2011 7.050 7.080 6.810 6.900 75,984 -0.15(-2.13%)
Jan 06, 2011 7.220 7.220 6.980 7.050 90,875 -0.17(-2.35%)
Jan 05, 2011 6.900 7.260 6.890 7.220 115,932 +0.33(+4.79%)
Jan 04, 2011 7.230 7.240 6.810 6.890 165,012 -0.31(-4.31%)
Jan 03, 2011 7.120 7.240 7.120 7.200 91,564 +0.11(+1.55%)
Dec 31, 2010 7.050 7.230 7.040 7.090 75,664 +0.01(+0.14%)
Dec 30, 2010 7.220 7.250 7.080 7.080 135,312 -0.11(-1.53%)
Dec 29, 2010 7.100 7.250 7.050 7.190 81,328 +0.13(+1.84%)
Dec 28, 2010 7.130 7.190 7.030 7.060 69,710 -0.04(-0.56%)
Dec 27, 2010 7.000 7.170 6.910 7.100 115,527 +0.13(+1.87%)
Dec 23, 2010 6.800 6.990 6.800 6.970 60,997 +0.16(+2.35%)
Dec 22, 2010 6.890 6.940 6.760 6.810 84,604 -0.04(-0.58%)
Dec 21, 2010 6.870 6.900 6.770 6.850 227,363 +0.00(+0.00%)
Dec 20, 2010 6.790 6.990 6.750 6.850 173,602 +0.16(+2.39%)
Dec 17, 2010 6.750 6.770 6.690 6.690 178,848 -0.05(-0.74%)
Dec 16, 2010 6.530 6.780 6.430 6.740 140,611 +0.18(+2.74%)
Dec 15, 2010 6.120 6.580 6.060 6.560 234,678 -0.22(-3.24%)
Dec 14, 2010 6.750 6.870 6.570 6.780 232,758 +0.08(+1.19%)
Dec 13, 2010 6.410 6.800 6.410 6.700 316,050 +0.43(+6.86%)
Dec 10, 2010 5.960 6.290 5.950 6.270 208,340 +0.29(+4.85%)
Dec 09, 2010 5.920 6.000 5.850 5.980 113,447 +0.12(+2.05%)
Dec 08, 2010 5.530 5.980 5.530 5.860 194,032 +0.34(+6.16%)
Dec 07, 2010 5.210 5.550 5.200 5.520 208,364 +0.34(+6.56%)
Dec 06, 2010 5.040 5.200 5.040 5.180 116,739 +0.14(+2.78%)
Dec 03, 2010 4.970 5.080 4.970 5.040 86,045 +0.03(+0.60%)
Dec 02, 2010 4.470 5.050 4.470 5.010 194,418 +0.56(+12.58%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.