Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    6.09 
    5.37 
    4.64 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 5.02 5.06 4.96 5.04 122,886
Apr 16, 2014 5.05 5.07 4.95 5.06 59,084
Apr 15, 2014 4.99 5.01 4.88 4.99 84,416
Apr 14, 2014 5.02 5.06 4.92 5.00 283,398
Apr 11, 2014 4.91 5.01 4.91 4.95 97,295
Apr 10, 2014 5.18 5.18 4.91 4.94 111,465
Apr 9, 2014 5.16 5.28 5.11 5.16 103,116
Apr 8, 2014 4.91 5.15 4.91 5.11 138,125
Apr 7, 2014 5.02 5.02 4.79 4.90 122,638
Apr 4, 2014 5.16 5.19 5.00 5.06 100,205
Apr 3, 2014 5.15 5.40 5.01 5.11 150,168
Apr 2, 2014 5.03 5.18 5.00 5.17 79,257
Apr 1, 2014 5.09 5.15 4.96 5.00 98,688
Mar 31, 2014 4.92 5.14 4.92 5.11 119,988
Mar 28, 2014 5.00 5.10 4.90 4.92 195,279
Mar 27, 2014 5.01 5.07 5.00 5.04 121,719
Mar 26, 2014 5.19 5.19 4.96 5.01 109,005
Mar 25, 2014 5.07 5.20 4.90 5.14 47,871
Mar 24, 2014 5.18 5.22 5.00 5.05 69,363
Mar 21, 2014 5.21 5.36 5.14 5.17 283,451
Mar 20, 2014 5.08 5.20 5.04 5.17 67,371
Mar 19, 2014 5.10 5.13 5.05 5.07 62,005
Mar 18, 2014 5.01 5.12 4.99 5.12 77,178
Mar 17, 2014 5.13 5.17 5.01 5.01 40,088
Mar 14, 2014 5.10 5.18 5.06 5.11 44,153
Mar 13, 2014 5.25 5.25 5.10 5.12 101,016
Mar 12, 2014 5.23 5.28 5.13 5.26 101,607
Mar 11, 2014 5.30 5.30 5.11 5.25 154,522
Mar 10, 2014 5.38 5.58 5.23 5.31 121,676
Mar 7, 2014 5.49 5.49 5.37 5.39 79,631