Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    6.09 
    5.55 
    5.00 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 4.41 4.53 4.33 4.46 248,453
Aug 28, 2014 4.60 4.80 4.50 4.50 200,030
Aug 27, 2014 4.71 4.77 4.67 4.75 75,490
Aug 26, 2014 4.67 4.81 4.50 4.68 289,634
Aug 25, 2014 4.80 4.84 4.54 4.70 220,618
Aug 22, 2014 4.88 4.88 4.77 4.79 79,200
Aug 21, 2014 4.81 4.89 4.79 4.87 72,671
Aug 20, 2014 4.87 4.90 4.79 4.83 80,226
Aug 19, 2014 4.94 4.97 4.90 4.91 59,710
Aug 18, 2014 4.95 4.99 4.93 4.96 70,906
Aug 15, 2014 4.94 4.94 4.86 4.92 64,137
Aug 14, 2014 4.89 4.90 4.86 4.89 73,106
Aug 13, 2014 4.91 4.91 4.88 4.90 55,157
Aug 12, 2014 4.86 4.89 4.78 4.87 78,334
Aug 11, 2014 4.93 4.94 4.87 4.90 50,475
Aug 8, 2014 4.81 4.92 4.72 4.90 86,059
Aug 7, 2014 4.87 4.89 4.82 4.83 38,349
Aug 6, 2014 4.82 4.89 4.77 4.83 36,507
Aug 5, 2014 4.85 4.88 4.72 4.83 111,168
Aug 4, 2014 4.68 4.95 4.67 4.85 146,673
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