Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    6.09 
    5.28 
    4.48 
 Nov 22, 2013 Nov 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 4.39 4.39 4.26 4.32 83,048
Nov 5, 2014 4.29 4.42 4.20 4.38 75,465
Nov 4, 2014 4.39 4.39 4.17 4.26 127,967
Nov 3, 2014 4.49 4.52 4.34 4.39 85,154
Oct 31, 2014 4.56 4.56 4.37 4.50 237,150
Oct 30, 2014 4.26 4.45 4.18 4.45 165,563
Oct 29, 2014 4.28 4.29 4.15 4.26 113,603
Oct 28, 2014 4.03 4.25 4.03 4.25 115,262
Oct 27, 2014 4.06 4.10 3.95 3.98 108,704
Oct 24, 2014 4.20 4.22 4.02 4.11 207,362
Oct 23, 2014 4.15 4.25 4.07 4.18 58,190
Oct 22, 2014 4.20 4.21 4.10 4.10 78,746
Oct 21, 2014 4.16 4.28 4.00 4.17 67,382
Oct 20, 2014 4.14 4.20 4.01 4.16 109,275
Oct 17, 2014 4.28 4.28 4.04 4.17 207,560
Oct 16, 2014 4.09 4.38 4.07 4.21 183,991
Oct 15, 2014 4.01 4.16 3.96 4.14 177,461
Oct 14, 2014 4.00 4.10 3.95 4.07 190,685
Oct 13, 2014 3.83 3.98 3.80 3.96 360,831
Oct 10, 2014 3.70 3.85 3.67 3.81 171,701
Oct 9, 2014 3.90 3.90 3.73 3.74 102,307