Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    6.25 
    5.35 
    4.45 
 Jul 3, 2014 Jul 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 1, 2015 5.62 5.64 5.55 5.59 244,391
Jun 30, 2015 5.60 5.64 5.56 5.61 116,047
Jun 29, 2015 5.76 5.78 5.54 5.60 95,196
Jun 26, 2015 5.74 5.87 5.70 5.76 818,664
Jun 25, 2015 5.62 5.77 5.58 5.71 151,922
Jun 24, 2015 5.63 5.67 5.59 5.61 79,579
Jun 23, 2015 5.62 5.71 5.62 5.67 53,654
Jun 22, 2015 5.62 5.68 5.60 5.62 130,369
Jun 19, 2015 5.78 5.78 5.58 5.60 318,864
Jun 18, 2015 5.69 5.81 5.65 5.76 214,989
Jun 17, 2015 5.68 5.72 5.63 5.69 102,268
Jun 16, 2015 5.54 5.69 5.52 5.65 106,801
Jun 15, 2015 5.58 5.63 5.53 5.58 159,631
Jun 12, 2015 5.65 5.68 5.60 5.64 54,440
Jun 11, 2015 5.70 5.72 5.60 5.65 72,633
Jun 10, 2015 5.65 5.72 5.61 5.70 103,928
Jun 9, 2015 5.65 5.71 5.60 5.63 141,791
Jun 8, 2015 5.64 5.70 5.63 5.65 80,687
Jun 5, 2015 5.69 5.74 5.60 5.64 211,175
Jun 4, 2015 5.71 5.79 5.68 5.69 165,649
Jun 3, 2015 5.61 5.71 5.48 5.70 191,887
Jun 2, 2015 5.50 5.64 5.49 5.59 127,985
Jun 1, 2015 5.59 5.66 5.37 5.50 259,510
May 29, 2015 5.30 5.64 5.27 5.50 462,064
May 28, 2015 5.26 5.40 5.19 5.26 241,685
May 27, 2015 5.15 5.35 5.15 5.27 167,082
May 26, 2015 5.20 5.26 5.09 5.16 339,057
May 22, 2015 5.20 5.42 5.11 5.20 300,138
May 21, 2015 5.40 5.42 5.22 5.24 383,214
May 20, 2015 5.39 5.46 5.37 5.39 188,298