Skip to main content

Casey's General Stor (NQ: CASY )

318.45 -0.24 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 212.00 214.29 211.24 211.83 205,176 -1.02(-0.48%)
Mar 30, 2021 211.62 214.46 209.65 212.85 202,605 +2.02(+0.96%)
Mar 29, 2021 212.77 216.82 209.60 210.83 196,042 -1.70(-0.80%)
Mar 26, 2021 207.67 212.84 205.06 212.53 147,883 +4.88(+2.35%)
Mar 25, 2021 201.75 208.85 201.00 207.65 200,435 +5.72(+2.83%)
Mar 24, 2021 206.20 207.45 201.66 201.93 200,937 -3.44(-1.67%)
Mar 23, 2021 201.97 206.34 199.95 205.37 299,886 +2.21(+1.09%)
Mar 22, 2021 205.99 207.19 202.47 203.17 315,000 -0.58(-0.28%)
Mar 19, 2021 200.84 205.14 200.77 203.75 325,466 +2.91(+1.45%)
Mar 18, 2021 203.25 203.67 200.21 200.83 192,777 -1.93(-0.95%)
Mar 17, 2021 203.36 203.47 199.39 202.76 112,046 -0.44(-0.22%)
Mar 16, 2021 204.69 206.44 202.70 203.21 151,455 -0.95(-0.47%)
Mar 15, 2021 203.52 205.38 202.16 204.16 208,239 +2.01(+0.99%)
Mar 12, 2021 199.74 202.43 196.22 202.15 189,013 +3.46(+1.74%)
Mar 11, 2021 200.47 201.25 198.01 198.69 205,664 -1.65(-0.82%)
Mar 10, 2021 193.60 201.08 193.59 200.34 271,969 +6.97(+3.60%)
Mar 09, 2021 197.43 199.30 192.48 193.37 357,746 -4.76(-2.40%)
Mar 08, 2021 200.44 203.45 196.96 198.13 323,138 -1.38(-0.69%)
Mar 05, 2021 195.94 200.58 193.03 199.51 331,488 +6.02(+3.11%)
Mar 04, 2021 195.07 196.49 191.01 193.50 241,649 -2.08(-1.06%)
Mar 03, 2021 196.25 198.45 194.26 195.57 187,741 -0.06(-0.03%)
Mar 02, 2021 197.87 199.25 193.85 195.63 217,567 -3.29(-1.65%)
Mar 01, 2021 199.54 201.45 198.64 198.92 175,706 +1.04(+0.53%)
Feb 26, 2021 202.68 203.59 197.10 197.88 214,936 -1.96(-0.98%)
Feb 25, 2021 203.52 205.18 198.91 199.84 166,973 -2.36(-1.17%)
Feb 24, 2021 200.26 203.39 198.84 202.21 203,355 +2.20(+1.10%)
Feb 23, 2021 199.93 202.42 198.25 200.00 171,272 -1.39(-0.69%)
Feb 22, 2021 204.72 205.65 200.66 201.39 224,082 -3.30(-1.61%)
Feb 19, 2021 204.29 206.69 203.89 204.69 166,050 +0.55(+0.27%)
Feb 18, 2021 204.77 205.85 201.87 204.15 192,362 -1.15(-0.56%)
Feb 17, 2021 207.45 208.77 204.64 205.29 252,885 -3.42(-1.64%)
Feb 16, 2021 205.62 209.31 203.80 208.71 232,086 +3.73(+1.82%)
Feb 12, 2021 207.43 208.32 204.48 204.98 299,645 -1.94(-0.94%)
Feb 11, 2021 203.50 207.29 203.19 206.92 306,444 +3.26(+1.60%)
Feb 10, 2021 201.37 203.76 200.48 203.66 232,098 +2.79(+1.39%)
Feb 09, 2021 199.42 203.59 198.43 200.86 362,871 +2.22(+1.12%)
Feb 08, 2021 197.10 198.93 193.03 198.64 319,544 +8.53(+4.49%)
Feb 05, 2021 186.84 190.85 186.84 190.10 202,281 +3.93(+2.11%)
Feb 04, 2021 183.52 186.49 182.34 186.18 246,660 +3.87(+2.12%)
Feb 03, 2021 184.06 185.25 181.19 182.31 177,097 -2.40(-1.30%)
Feb 02, 2021 182.37 188.65 181.19 184.71 280,152 +3.23(+1.78%)
Feb 01, 2021 184.48 184.62 179.84 181.47 330,489 -2.22(-1.21%)
Jan 29, 2021 190.43 191.73 183.24 183.70 369,760 -7.34(-3.84%)
Jan 28, 2021 203.01 205.05 190.73 191.04 364,659 -11.67(-5.76%)
Jan 27, 2021 199.12 205.33 198.80 202.71 488,697 +3.68(+1.85%)
Jan 26, 2021 196.22 200.29 191.04 199.03 200,820 +4.33(+2.23%)
Jan 25, 2021 192.90 196.60 191.31 194.69 194,918 +1.60(+0.83%)
Jan 22, 2021 191.75 195.09 191.68 193.09 251,196 +1.20(+0.63%)
Jan 21, 2021 191.00 194.72 190.85 191.89 274,743 +1.18(+0.62%)
Jan 20, 2021 186.19 191.33 184.41 190.70 365,198 +5.56(+3.00%)
Jan 19, 2021 184.11 187.56 182.40 185.15 307,281 +2.50(+1.37%)
Jan 15, 2021 182.23 184.16 181.17 182.64 223,285 -0.06(-0.03%)
Jan 14, 2021 181.63 183.89 180.55 182.70 307,490 +2.68(+1.49%)
Jan 13, 2021 181.52 181.52 176.55 180.02 358,038 -1.48(-0.81%)
Jan 12, 2021 178.95 182.44 178.54 181.50 241,897 +3.49(+1.96%)
Jan 11, 2021 178.55 181.05 176.74 178.01 246,792 -2.88(-1.59%)
Jan 08, 2021 180.75 181.52 179.23 180.89 261,624 -0.02(-0.01%)
Jan 07, 2021 179.96 182.67 179.44 180.91 335,391 +1.15(+0.64%)
Jan 06, 2021 174.67 180.63 171.65 179.77 392,982 +5.84(+3.36%)
Jan 05, 2021 172.26 176.76 171.19 173.93 386,422 +0.37(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.