Casella Waste Systems Inc. historical prices

   Watch this stock

Historical chart

    5.85 
    5.21 
    4.56 
 May 24, 2012 May 22, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 22, 2013 3.93 3.99 3.92 3.98 149,912
May 21, 2013 4.04 4.04 3.90 3.92 1,466,849
May 20, 2013 3.98 4.03 3.98 4.01 85,993
May 17, 2013 4.07 4.14 3.98 4.00 315,333
May 16, 2013 3.98 4.07 3.94 4.06 87,371
May 15, 2013 4.06 4.06 3.97 4.00 74,895
May 14, 2013 4.02 4.10 3.99 4.08 64,174
May 13, 2013 4.03 4.06 3.95 4.03 63,522
May 10, 2013 4.10 4.10 4.00 4.03 42,397
May 9, 2013 4.11 4.11 4.07 4.08 51,522
May 8, 2013 4.13 4.14 4.04 4.10 184,190
May 7, 2013 4.00 4.14 3.98 4.13 54,370
May 6, 2013 3.98 4.03 3.81 3.97 248,001
May 3, 2013 4.05 4.05 3.95 3.98 179,541
May 2, 2013 4.00 4.03 3.97 3.99 204,461
May 1, 2013 4.36 4.40 4.00 4.00 204,920
Apr 30, 2013 4.25 4.37 4.19 4.36 127,579
Apr 29, 2013 4.20 4.30 4.17 4.27 76,556
Apr 26, 2013 4.18 4.18 4.08 4.15 139,514
Apr 25, 2013 4.15 4.24 4.15 4.18 128,962
Apr 24, 2013 4.07 4.13 3.99 4.13 69,252
Apr 23, 2013 4.03 4.08 3.95 4.07 116,949
Apr 22, 2013 4.08 4.08 3.96 4.02 147,924
Apr 19, 2013 4.01 4.09 3.95 4.09 121,298
Apr 18, 2013 4.11 4.12 4.01 4.02 88,161
Apr 17, 2013 4.17 4.20 4.01 4.10 93,049
Apr 16, 2013 4.14 4.27 4.11 4.19 305,161
Apr 15, 2013 4.23 4.23 4.00 4.06 209,808
Apr 12, 2013 4.22 4.25 4.20 4.23 32,330
Apr 11, 2013 4.23 4.26 4.20 4.23 74,238

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service