Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    5.65 
    4.95 
    4.25 
 Jan 28, 2014 Jan 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 14, 2015 3.78 3.83 3.68 3.77 101,271
Jan 13, 2015 3.92 4.04 3.75 3.82 74,709
Jan 12, 2015 3.95 3.95 3.83 3.87 75,088
Jan 9, 2015 4.01 4.03 3.91 3.95 73,052
Jan 8, 2015 3.97 4.06 3.78 4.04 227,880
Jan 7, 2015 3.96 4.00 3.84 3.92 73,926
Jan 6, 2015 3.95 3.99 3.76 3.89 146,685
Jan 5, 2015 4.10 4.11 3.92 3.93 116,092
Jan 2, 2015 4.08 4.14 3.98 4.12 47,474
Dec 31, 2014 4.05 4.13 4.04 4.04 94,401
Dec 30, 2014 4.00 4.04 3.97 4.03 303,198
Dec 29, 2014 4.03 4.03 3.96 4.00 98,463
Dec 26, 2014 4.01 4.06 3.95 4.02 56,927
Dec 24, 2014 4.00 4.00 3.89 3.97 17,999
Dec 23, 2014 4.02 4.06 3.82 3.99 103,324
Dec 22, 2014 3.99 4.04 3.85 4.02 177,904
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