Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    7.17 
    6.14 
    5.12 
 Feb 10, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 5.54 5.54 5.16 5.17 162,723
Feb 4, 2016 5.54 5.58 5.47 5.50 83,985
Feb 3, 2016 5.57 5.77 5.53 5.57 96,961
Feb 2, 2016 5.67 5.77 5.60 5.68 108,457
Feb 1, 2016 5.88 5.89 5.70 5.75 54,895
Jan 29, 2016 5.94 5.98 5.82 5.95 143,672
Jan 28, 2016 5.80 6.00 5.76 5.93 94,262
Jan 27, 2016 5.94 5.94 5.70 5.76 95,104
Jan 26, 2016 6.14 6.14 5.73 5.94 240,847
Jan 25, 2016 5.59 5.75 5.58 5.65 79,927
Jan 22, 2016 5.54 5.62 5.48 5.62 116,503
Jan 21, 2016 5.39 5.56 5.35 5.48 225,237
Jan 20, 2016 5.31 5.63 5.23 5.41 287,493
Jan 19, 2016 5.50 5.68 5.25 5.38 348,355
Jan 15, 2016 5.56 5.76 5.30 5.43 178,494
Jan 14, 2016 5.61 5.76 5.54 5.71 233,340
Jan 13, 2016 5.63 5.68 5.51 5.56 119,279
Jan 12, 2016 5.66 5.68 5.54 5.60 87,567
Jan 11, 2016 5.59 5.66 5.53 5.62 110,922
Jan 8, 2016 5.77 5.84 5.58 5.60 126,850
Jan 7, 2016 5.74 5.88 5.74 5.74 92,896
Jan 6, 2016 5.70 5.93 5.70 5.86 90,177
Jan 5, 2016 5.83 6.14 5.77 5.80 46,722
Jan 4, 2016 5.90 5.94 5.73 5.79 187,043
Dec 31, 2015 6.05 6.14 5.98 5.98 89,359
Dec 30, 2015 6.05 6.17 5.97 6.05 61,432
Dec 29, 2015 6.07 6.18 6.01 6.05 94,551
Dec 28, 2015 6.01 6.15 5.99 6.04 76,342
Dec 24, 2015 6.12 6.24 6.01 6.08 29,740
Dec 23, 2015 6.07 6.17 6.04 6.15 99,844