Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    6.09 
    5.44 
    4.80 
 Sep 19, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 17, 2014 4.14 4.21 4.12 4.20 151,565
Sep 16, 2014 4.15 4.18 4.13 4.16 78,166
Sep 15, 2014 4.13 4.22 4.12 4.15 124,367
Sep 12, 2014 4.24 4.27 4.13 4.16 87,743
Sep 11, 2014 4.27 4.29 4.20 4.23 95,738
Sep 10, 2014 4.37 4.38 4.27 4.30 48,513
Sep 9, 2014 4.44 4.45 4.33 4.38 118,944
Sep 8, 2014 4.38 4.45 4.32 4.42 191,466
Sep 5, 2014 4.37 4.42 4.35 4.38 148,261
Sep 4, 2014 4.29 4.40 4.29 4.37 284,617
Sep 3, 2014 4.43 4.43 4.26 4.26 134,536
Sep 2, 2014 4.48 4.48 4.33 4.43 217,394
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