Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    6.50 
    5.52 
    4.53 
 Sep 5, 2014 Sep 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 6.32 6.43 6.18 6.24 177,405
Sep 2, 2015 6.12 6.32 6.06 6.31 88,529
Sep 1, 2015 6.02 6.18 5.92 6.00 126,232
Aug 31, 2015 6.21 6.30 6.11 6.16 76,531
Aug 28, 2015 6.06 6.33 6.06 6.25 134,080
Aug 27, 2015 6.02 6.15 5.90 6.10 332,604
Aug 26, 2015 6.04 6.07 5.86 6.01 105,903
Aug 25, 2015 6.16 6.16 5.85 5.90 131,051
Aug 24, 2015 5.99 6.24 5.54 5.98 450,681
Aug 21, 2015 6.14 6.33 6.00 6.31 370,049
Aug 20, 2015 6.38 6.47 6.24 6.25 172,768
Aug 19, 2015 6.34 6.46 6.33 6.42 116,176
Aug 18, 2015 6.46 6.46 6.34 6.40 173,066
Aug 17, 2015 6.26 6.51 6.21 6.50 276,452
Aug 14, 2015 6.09 6.33 6.09 6.27 190,510
Aug 13, 2015 6.10 6.19 6.06 6.12 226,744
Aug 12, 2015 6.05 6.19 5.95 6.12 164,155
Aug 11, 2015 6.10 6.17 6.03 6.05 98,831
Aug 10, 2015 6.15 6.26 6.15 6.21 186,042
Aug 7, 2015 6.40 6.41 6.13 6.16 144,129
Aug 6, 2015 6.43 6.50 6.38 6.45 272,943
Aug 5, 2015 6.40 6.46 6.25 6.29 218,326
Aug 4, 2015 6.27 6.39 6.27 6.34 193,240
Aug 3, 2015 6.53 6.53 6.20 6.30 268,614
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