Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    6.25 
    5.35 
    4.45 
 Apr 29, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 5.43 5.43 5.34 5.38 200,087
Apr 24, 2015 5.39 5.39 5.34 5.38 535,126
Apr 23, 2015 5.40 5.42 5.25 5.34 2,627,285
Apr 22, 2015 5.50 5.52 5.32 5.41 248,092
Apr 21, 2015 5.72 5.94 5.40 5.52 1,440,039
Apr 20, 2015 5.70 5.84 5.64 5.73 253,593
Apr 17, 2015 5.85 6.06 5.63 5.70 324,387
Apr 16, 2015 6.01 6.02 5.85 5.90 192,014
Apr 15, 2015 5.80 6.06 5.76 6.05 491,759
Apr 14, 2015 5.88 5.89 5.74 5.80 331,134
Apr 13, 2015 5.67 5.87 5.58 5.86 255,781
Apr 10, 2015 5.69 5.75 5.56 5.68 197,739
Apr 9, 2015 6.00 6.05 5.43 5.70 361,260
Apr 8, 2015 6.28 6.30 5.96 6.02 240,916
Apr 7, 2015 6.18 6.30 6.12 6.25 687,879
Apr 6, 2015 6.03 6.20 5.70 6.17 635,166
Apr 2, 2015 5.64 6.03 5.61 6.02 669,046
Apr 1, 2015 5.45 5.63 5.30 5.61 880,658
Mar 31, 2015 5.35 5.52 5.29 5.50 215,802
Mar 30, 2015 5.25 5.39 5.16 5.38 222,795
Mar 27, 2015 5.10 5.25 5.08 5.20 230,986
Mar 26, 2015 5.11 5.13 5.08 5.10 76,365
Mar 25, 2015 5.14 5.16 5.09 5.10 151,380
Mar 24, 2015 5.12 5.14 5.10 5.12 101,879
Mar 23, 2015 5.04 5.13 5.04 5.11 133,956
Mar 20, 2015 5.05 5.11 4.97 5.07 199,655
Mar 19, 2015 4.97 5.05 4.95 5.04 169,681
Mar 18, 2015 4.93 5.00 4.87 4.99 249,479
Mar 17, 2015 4.83 4.98 4.81 4.92 75,708
Mar 16, 2015 4.85 5.00 4.75 4.84 462,894