Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    9.36 
    7.96 
    6.57 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 9.14 9.43 8.88 9.36 314,736
Jul 28, 2016 9.01 9.04 8.85 8.85 176,142
Jul 27, 2016 9.06 9.17 8.84 8.97 208,935
Jul 26, 2016 8.86 9.02 8.63 8.99 312,899
Jul 25, 2016 8.95 9.00 8.71 8.83 373,675
Jul 22, 2016 9.05 9.11 8.95 9.03 384,354
Jul 21, 2016 9.18 9.20 9.02 9.02 206,426
Jul 20, 2016 9.05 9.24 9.02 9.18 243,593
Jul 19, 2016 9.14 9.20 9.02 9.04 364,483
Jul 18, 2016 9.45 9.46 9.08 9.10 477,098
Jul 15, 2016 9.05 9.22 8.98 9.12 479,339
Jul 14, 2016 9.00 9.13 8.96 8.97 595,381
Jul 13, 2016 8.77 8.96 8.71 8.89 601,501
Jul 12, 2016 8.52 8.74 8.48 8.71 361,613
Jul 11, 2016 8.25 8.50 8.25 8.43 289,991
Jul 8, 2016 8.25 8.39 8.10 8.23 300,363
Jul 7, 2016 7.88 8.25 7.79 8.19 379,932
Jul 6, 2016 7.85 7.89 7.76 7.85 110,797
Jul 5, 2016 7.84 7.93 7.77 7.89 218,867
Jul 1, 2016 7.90 7.93 7.85 7.89 108,144
Jun 30, 2016 7.58 7.85 7.54 7.85 123,133
Jun 29, 2016 7.63 7.69 7.52 7.61 108,667
Jun 28, 2016 7.60 7.70 7.50 7.54 100,566
Jun 27, 2016 7.58 7.63 7.43 7.54 113,699
Jun 24, 2016 7.42 7.66 7.38 7.61 376,578
Jun 23, 2016 7.73 7.88 7.66 7.80 98,307
Jun 22, 2016 7.83 7.83 7.63 7.65 49,277
Jun 21, 2016 7.81 7.90 7.75 7.80 90,871
Jun 20, 2016 7.64 7.86 7.59 7.81 164,703
Jun 17, 2016 7.61 7.72 7.49 7.51 269,460