Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    5.85 
    5.08 
    4.32 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 4.04 4.05 3.81 3.98 169,105
Dec 18, 2014 3.96 4.08 3.79 4.06 79,099
Dec 17, 2014 3.63 3.92 3.58 3.90 83,136
Dec 16, 2014 3.56 3.73 3.41 3.63 149,611
Dec 15, 2014 3.73 3.76 3.53 3.55 139,792
Dec 12, 2014 3.67 3.78 3.67 3.70 83,729
Dec 11, 2014 3.75 3.88 3.72 3.73 195,949
Dec 10, 2014 3.89 3.90 3.72 3.72 111,776
Dec 9, 2014 3.68 3.91 3.63 3.91 76,301
Dec 8, 2014 3.78 3.82 3.71 3.72 94,352
Dec 5, 2014 3.84 4.26 3.80 3.81 399,058
Dec 4, 2014 3.82 3.92 3.80 3.81 323,028
Dec 3, 2014 3.89 3.92 3.81 3.82 518,020
Dec 2, 2014 3.72 3.84 3.72 3.81 87,877
Dec 1, 2014 3.96 4.01 3.72 3.72 149,329
Nov 28, 2014 4.16 4.16 3.92 3.94 44,709
Nov 26, 2014 4.09 4.23 4.09 4.18 34,375
Nov 25, 2014 4.25 4.25 4.11 4.12 68,766
Nov 24, 2014 4.20 4.25 4.16 4.22 128,291
Nov 21, 2014 4.22 4.23 4.15 4.17 66,321
Nov 20, 2014 4.13 4.20 4.10 4.14 120,615
Nov 19, 2014 4.20 4.22 4.11 4.16 111,926
Nov 18, 2014 4.24 4.29 4.17 4.25 168,984
Nov 17, 2014 4.22 4.28 4.21 4.24 166,364
Nov 14, 2014 4.29 4.32 4.21 4.24 191,416
Nov 13, 2014 4.34 4.36 4.27 4.27 35,686
Nov 12, 2014 4.23 4.37 4.23 4.35 54,213
Nov 11, 2014 4.38 4.38 4.20 4.27 98,036
Nov 10, 2014 4.36 4.51 4.32 4.40 53,328
Nov 7, 2014 4.31 4.37 4.02 4.37 63,825