Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    5.52 
    4.86 
    4.21 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 13, 2015 4.81 4.86 4.70 4.83 129,806
Mar 12, 2015 4.71 4.83 4.69 4.80 216,308
Mar 11, 2015 4.72 4.81 4.60 4.69 51,409
Mar 10, 2015 4.64 4.79 4.64 4.74 102,713
Mar 9, 2015 4.72 4.79 4.68 4.75 226,603
Mar 6, 2015 4.65 4.73 4.63 4.70 144,557
Mar 5, 2015 4.60 4.72 4.56 4.66 194,563
Mar 4, 2015 4.61 4.67 4.60 4.62 310,005
Mar 3, 2015 4.51 4.67 4.49 4.65 241,385
Mar 2, 2015 4.38 4.54 4.38 4.51 185,738
Feb 27, 2015 4.31 4.41 4.30 4.40 127,312
Feb 26, 2015 4.20 4.30 4.11 4.30 273,656
Feb 25, 2015 4.20 4.22 4.17 4.19 254,989
Feb 24, 2015 4.08 4.24 4.08 4.18 154,817
Feb 23, 2015 4.13 4.20 4.09 4.12 197,063
Feb 20, 2015 4.21 4.23 4.10 4.14 107,113
Feb 19, 2015 4.17 4.22 4.10 4.19 121,008
Feb 18, 2015 4.19 4.26 4.15 4.18 81,353
Feb 17, 2015 4.14 4.27 4.13 4.19 185,351
Feb 13, 2015 4.16 4.24 4.07 4.11 89,602