Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    9.18 
    7.84 
    6.51 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 9.05 9.11 8.95 9.03 384,354
Jul 21, 2016 9.18 9.20 9.02 9.02 206,426
Jul 20, 2016 9.05 9.24 9.02 9.18 243,593
Jul 19, 2016 9.14 9.20 9.02 9.04 364,483
Jul 18, 2016 9.45 9.46 9.08 9.10 477,098
Jul 15, 2016 9.05 9.22 8.98 9.12 479,339
Jul 14, 2016 9.00 9.13 8.96 8.97 595,381
Jul 13, 2016 8.77 8.96 8.71 8.89 601,501
Jul 12, 2016 8.52 8.74 8.48 8.71 361,613
Jul 11, 2016 8.25 8.50 8.25 8.43 289,991
Jul 8, 2016 8.25 8.39 8.10 8.23 300,363
Jul 7, 2016 7.88 8.25 7.79 8.19 379,932
Jul 6, 2016 7.85 7.89 7.76 7.85 110,797
Jul 5, 2016 7.84 7.93 7.77 7.89 218,867
Jul 1, 2016 7.90 7.93 7.85 7.89 108,144
Jun 30, 2016 7.58 7.85 7.54 7.85 123,133
Jun 29, 2016 7.63 7.69 7.52 7.61 108,667
Jun 28, 2016 7.60 7.70 7.50 7.54 100,566
Jun 27, 2016 7.58 7.63 7.43 7.54 113,699
Jun 24, 2016 7.42 7.66 7.38 7.61 376,578
Jun 23, 2016 7.73 7.88 7.66 7.80 98,307
Jun 22, 2016 7.83 7.83 7.63 7.65 49,277
Jun 21, 2016 7.81 7.90 7.75 7.80 90,871
Jun 20, 2016 7.64 7.86 7.59 7.81 164,703
Jun 17, 2016 7.61 7.72 7.49 7.51 269,460
Jun 16, 2016 7.45 7.70 7.38 7.64 134,401
Jun 15, 2016 7.55 7.70 7.35 7.53 85,982
Jun 14, 2016 7.38 7.54 7.21 7.51 74,575
Jun 13, 2016 7.44 7.49 7.33 7.40 62,517
Jun 10, 2016 7.56 7.56 7.42 7.47 58,988