Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    6.35 
    5.42 
    4.48 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 6.20 6.49 6.17 6.35 546,759
Jul 30, 2015 6.05 6.25 6.02 6.17 487,172
Jul 29, 2015 6.01 6.08 5.59 5.96 289,958
Jul 28, 2015 5.95 6.10 5.83 5.99 255,026
Jul 27, 2015 5.87 5.96 5.83 5.92 164,094
Jul 24, 2015 5.75 5.97 5.72 5.90 158,470
Jul 23, 2015 5.74 5.80 5.70 5.78 91,712
Jul 22, 2015 5.75 5.83 5.65 5.71 138,599
Jul 21, 2015 5.87 5.91 5.74 5.75 152,199
Jul 20, 2015 6.04 6.05 5.85 5.89 135,171
Jul 17, 2015 5.99 6.07 5.94 6.04 207,137
Jul 16, 2015 5.85 5.98 5.65 5.96 124,102
Jul 15, 2015 5.85 5.85 5.62 5.80 138,427
Jul 14, 2015 5.80 6.00 5.79 5.86 235,624
Jul 13, 2015 5.83 5.84 5.73 5.80 124,039
Jul 10, 2015 5.61 5.86 5.56 5.78 151,489
Jul 9, 2015 5.60 5.62 5.50 5.57 153,747
Jul 8, 2015 5.59 5.65 5.54 5.56 172,604
Jul 7, 2015 5.57 5.64 5.52 5.61 126,365
Jul 6, 2015 5.57 5.60 5.52 5.60 95,372
Jul 2, 2015 5.61 5.65 5.55 5.61 58,235
Jul 1, 2015 5.62 5.64 5.55 5.59 244,391
Jun 30, 2015 5.60 5.64 5.56 5.61 116,047
Jun 29, 2015 5.76 5.78 5.54 5.60 95,196
Jun 26, 2015 5.74 5.87 5.70 5.76 818,664
Jun 25, 2015 5.62 5.77 5.58 5.71 151,922
Jun 24, 2015 5.63 5.67 5.59 5.61 79,579
Jun 23, 2015 5.62 5.71 5.62 5.67 53,654
Jun 22, 2015 5.62 5.68 5.60 5.62 130,369
Jun 19, 2015 5.78 5.78 5.58 5.60 318,864