Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    5.52 
    4.86 
    4.21 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 4.31 4.41 4.30 4.40 127,312
Feb 26, 2015 4.20 4.30 4.11 4.30 273,656
Feb 25, 2015 4.20 4.22 4.17 4.19 254,989
Feb 24, 2015 4.08 4.24 4.08 4.18 154,817
Feb 23, 2015 4.13 4.20 4.09 4.12 197,063
Feb 20, 2015 4.21 4.23 4.10 4.14 107,113
Feb 19, 2015 4.17 4.22 4.10 4.19 121,008
Feb 18, 2015 4.19 4.26 4.15 4.18 81,353
Feb 17, 2015 4.14 4.27 4.13 4.19 185,351
Feb 13, 2015 4.16 4.24 4.07 4.11 89,602
Feb 12, 2015 4.14 4.21 4.10 4.18 21,918
Feb 11, 2015 4.13 4.15 4.08 4.09 22,475
Feb 10, 2015 4.10 4.19 4.01 4.16 176,915
Feb 9, 2015 3.99 4.10 3.97 4.06 88,055
Feb 6, 2015 3.93 4.09 3.92 3.98 96,878
Feb 5, 2015 3.95 3.96 3.90 3.94 42,423
Feb 4, 2015 3.86 3.97 3.78 3.90 99,712
Feb 3, 2015 3.88 3.96 3.84 3.92 92,251
Feb 2, 2015 3.81 3.86 3.76 3.85 75,108
Jan 30, 2015 3.84 3.89 3.79 3.81 121,256
Jan 29, 2015 3.80 3.89 3.76 3.89 58,102
Jan 28, 2015 3.87 3.87 3.66 3.79 100,906
Jan 27, 2015 3.82 3.92 3.81 3.85 92,485
Jan 26, 2015 3.87 4.00 3.76 3.81 91,219
Jan 23, 2015 3.92 3.96 3.84 3.88 97,156
Jan 22, 2015 3.88 3.92 3.79 3.92 124,722
Jan 21, 2015 3.86 3.91 3.77 3.84 96,019
Jan 20, 2015 3.88 3.92 3.80 3.88 63,850
Jan 16, 2015 3.75 3.93 3.75 3.88 159,487
Jan 15, 2015 3.80 3.84 3.61 3.66 134,914