Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    6.25 
    5.35 
    4.45 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 19, 2015 5.62 5.69 5.38 5.39 359,242
May 18, 2015 5.61 5.76 5.56 5.61 150,173
May 15, 2015 5.50 5.98 5.50 5.66 230,890
May 14, 2015 5.88 5.88 5.47 5.50 399,373
May 13, 2015 5.44 5.46 5.32 5.37 83,472
May 12, 2015 5.34 5.43 5.23 5.42 334,146
May 11, 2015 5.36 5.47 5.33 5.37 237,736
May 8, 2015 5.58 5.61 5.34 5.36 406,939
May 7, 2015 5.49 5.66 5.49 5.52 195,672
May 6, 2015 5.52 5.60 5.41 5.49 158,570
May 5, 2015 5.45 5.54 5.40 5.52 339,705
May 4, 2015 5.45 5.54 5.40 5.45 270,969
May 1, 2015 5.50 5.56 5.41 5.45 236,290
Apr 30, 2015 5.60 5.61 5.37 5.48 395,413
Apr 29, 2015 5.75 5.75 5.60 5.63 279,513
Apr 28, 2015 5.39 5.65 5.39 5.64 568,555
Apr 27, 2015 5.43 5.43 5.34 5.38 200,087
Apr 24, 2015 5.39 5.39 5.34 5.38 535,126
Apr 23, 2015 5.40 5.42 5.25 5.34 2,627,285
Apr 22, 2015 5.50 5.52 5.32 5.41 248,092
Apr 21, 2015 5.72 5.94 5.40 5.52 1,440,039
Apr 20, 2015 5.70 5.84 5.64 5.73 253,593
Apr 17, 2015 5.85 6.06 5.63 5.70 324,387
Apr 16, 2015 6.01 6.02 5.85 5.90 192,014
Apr 15, 2015 5.80 6.06 5.76 6.05 491,759
Apr 14, 2015 5.88 5.89 5.74 5.80 331,134
Apr 13, 2015 5.67 5.87 5.58 5.86 255,781