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 )

97.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 29, 2012 5.520 5.880 5.410 5.850 212,997 +0.37(+6.75%)
Jun 28, 2012 5.350 5.520 5.350 5.480 68,464 +0.08(+1.48%)
Jun 27, 2012 5.390 5.510 5.250 5.400 104,674 +0.01(+0.19%)
Jun 26, 2012 5.270 5.400 5.190 5.390 51,212 +0.09(+1.70%)
Jun 25, 2012 5.410 5.470 5.200 5.300 66,066 -0.18(-3.28%)
Jun 22, 2012 5.300 5.490 5.220 5.480 842,893 +0.25(+4.78%)
Jun 21, 2012 5.400 5.460 5.150 5.230 91,408 -0.17(-3.15%)
Jun 20, 2012 5.430 5.510 5.381 5.400 42,528 -0.01(-0.18%)
Jun 19, 2012 5.390 5.470 5.350 5.410 60,518 +0.05(+0.93%)
Jun 18, 2012 5.350 5.410 5.301 5.360 100,800 -0.03(-0.56%)
Jun 15, 2012 5.220 5.420 5.220 5.390 114,834 +0.15(+2.86%)
Jun 14, 2012 5.290 5.440 5.200 5.240 61,003 -0.03(-0.57%)
Jun 13, 2012 5.330 5.360 5.240 5.270 33,864 -0.09(-1.68%)
Jun 12, 2012 5.300 5.420 5.205 5.360 124,402 +0.11(+2.10%)
Jun 11, 2012 5.580 5.610 5.250 5.250 91,782 -0.27(-4.89%)
Jun 08, 2012 5.460 5.740 5.430 5.520 77,684 +0.02(+0.36%)
Jun 07, 2012 5.500 5.530 5.370 5.500 111,192 +0.08(+1.48%)
Jun 06, 2012 5.180 5.440 5.180 5.420 81,392 +0.31(+6.07%)
Jun 05, 2012 4.830 5.120 4.830 5.110 46,221 +0.23(+4.71%)
Jun 04, 2012 4.950 5.050 4.810 4.880 128,752 -0.01(-0.20%)
Jun 01, 2012 4.950 5.060 4.880 4.890 60,669 -0.17(-3.36%)
May 31, 2012 5.180 5.200 5.030 5.060 60,597 -0.11(-2.13%)
May 30, 2012 5.290 5.420 5.150 5.170 92,627 -0.19(-3.54%)
May 29, 2012 5.350 5.460 5.300 5.360 22,180 +0.02(+0.37%)
May 25, 2012 5.390 5.416 5.300 5.340 22,491 -0.04(-0.74%)
May 24, 2012 5.390 5.400 5.290 5.380 108,751 +0.00(+0.00%)
May 23, 2012 5.220 5.570 5.220 5.380 146,027 +0.08(+1.51%)
May 22, 2012 5.640 5.690 5.240 5.300 102,069 -0.32(-5.69%)
May 21, 2012 5.570 5.670 5.470 5.620 53,658 +0.09(+1.63%)
May 18, 2012 5.560 5.700 5.500 5.530 79,643 -0.03(-0.54%)
May 17, 2012 5.660 5.820 5.470 5.560 74,297 -0.10(-1.77%)
May 16, 2012 5.800 5.950 5.643 5.660 38,818 -0.12(-2.08%)
May 15, 2012 5.600 5.840 5.576 5.780 64,188 +0.18(+3.21%)
May 14, 2012 5.730 5.810 5.445 5.600 67,451 -0.23(-3.95%)
May 11, 2012 5.990 6.010 5.800 5.830 49,264 -0.22(-3.64%)
May 10, 2012 5.950 6.170 5.900 6.050 106,839 +0.15(+2.54%)
May 09, 2012 5.860 5.940 5.830 5.900 53,050 -0.03(-0.51%)
May 08, 2012 5.740 5.960 5.740 5.930 232,494 +0.13(+2.24%)
May 07, 2012 5.590 5.920 5.590 5.800 62,248 +0.21(+3.76%)
May 04, 2012 5.490 5.760 5.420 5.590 86,470 +0.05(+0.90%)
May 03, 2012 5.560 5.690 5.400 5.540 160,801 -0.02(-0.36%)
May 02, 2012 5.650 5.679 5.450 5.560 90,916 -0.14(-2.46%)
May 01, 2012 6.020 6.079 5.680 5.700 134,369 -0.33(-5.47%)
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%)
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.