Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    6.09 
    5.31 
    4.53 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 3.87 3.87 3.72 3.75 253,428
Sep 30, 2014 3.88 3.94 3.84 3.85 218,457
Sep 29, 2014 3.87 3.93 3.85 3.89 163,880
Sep 26, 2014 3.85 4.00 3.85 3.92 162,720
Sep 25, 2014 3.96 4.01 3.84 3.85 213,311
Sep 24, 2014 4.05 4.05 3.94 3.95 370,175
Sep 23, 2014 4.05 4.09 4.02 4.05 117,703
Sep 22, 2014 4.12 4.20 4.05 4.05 79,409
Sep 19, 2014 4.17 4.24 4.10 4.15 265,551
Sep 18, 2014 4.23 4.23 4.11 4.17 260,242
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