Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    6.09 
    5.28 
    4.48 
 Nov 1, 2013 Oct 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 29, 2014 4.28 4.29 4.15 4.26 113,603
Oct 28, 2014 4.03 4.25 4.03 4.25 115,262
Oct 27, 2014 4.06 4.10 3.95 3.98 108,704
Oct 24, 2014 4.20 4.22 4.02 4.11 207,362
Oct 23, 2014 4.15 4.25 4.07 4.18 58,190
Oct 22, 2014 4.20 4.21 4.10 4.10 78,746
Oct 21, 2014 4.16 4.28 4.00 4.17 67,382
Oct 20, 2014 4.14 4.20 4.01 4.16 109,275
Oct 17, 2014 4.28 4.28 4.04 4.17 207,560
Oct 16, 2014 4.09 4.38 4.07 4.21 183,991
Oct 15, 2014 4.01 4.16 3.96 4.14 177,461
Oct 14, 2014 4.00 4.10 3.95 4.07 190,685
Oct 13, 2014 3.83 3.98 3.80 3.96 360,831
Oct 10, 2014 3.70 3.85 3.67 3.81 171,701
Oct 9, 2014 3.90 3.90 3.73 3.74 102,307
Oct 8, 2014 3.76 3.95 3.70 3.92 205,436
Oct 7, 2014 3.71 3.79 3.67 3.78 513,582
Oct 6, 2014 3.79 3.80 3.67 3.75 327,649
Oct 3, 2014 3.72 3.79 3.68 3.76 239,297
Oct 2, 2014 3.75 3.83 3.60 3.67 710,305
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