Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    6.09 
    5.62 
    5.15 
 Aug 5, 2013 Aug 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 1, 2014 4.70 4.74 4.61 4.68 113,019
Jul 31, 2014 4.74 4.76 4.64 4.72 176,416
Jul 30, 2014 4.86 4.93 4.75 4.80 43,559
Jul 29, 2014 4.82 4.87 4.79 4.81 54,031
Jul 28, 2014 4.85 4.87 4.78 4.82 120,833
Jul 25, 2014 4.94 4.99 4.85 4.86 91,091
Jul 24, 2014 4.98 5.05 4.91 4.99 142,538
Jul 23, 2014 4.94 5.03 4.93 5.00 83,164
Jul 22, 2014 4.90 4.97 4.90 4.95 65,580
Jul 21, 2014 4.85 4.90 4.84 4.86 75,550
Jul 18, 2014 4.85 4.92 4.81 4.90 79,103
Jul 17, 2014 4.95 4.98 4.86 4.87 95,567
Jul 16, 2014 5.01 5.06 4.92 5.01 103,261
Jul 15, 2014 5.06 5.06 4.94 4.97 91,185
Jul 14, 2014 4.96 5.12 4.86 5.06 327,061
Jul 11, 2014 5.02 5.15 4.63 4.96 384,822
Jul 10, 2014 5.01 5.16 4.97 5.05 137,306
Jul 9, 2014 5.17 5.17 5.09 5.09 68,362
Jul 8, 2014 5.15 5.25 5.05 5.16 198,314
Jul 7, 2014 5.15 5.20 5.08 5.16 289,831
Jul 3, 2014 5.09 5.16 5.00 5.15 140,690
Jul 2, 2014 5.00 5.13 4.92 5.09 213,127
Jul 1, 2014 5.00 5.06 4.92 4.99 210,620
Jun 30, 2014 5.11 5.12 4.90 5.01 163,814
Jun 27, 2014 5.03 5.15 5.03 5.14 250,422
Jun 26, 2014 5.25 5.30 5.00 5.07 188,891
Jun 25, 2014 5.28 5.45 5.25 5.30 287,794
Jun 24, 2014 5.33 5.40 5.14 5.28 93,356
Jun 23, 2014 5.26 5.42 5.26 5.36 124,464
Jun 20, 2014 5.50 5.50 5.46 5.50 239,400