Skip to main content

Casey's General Stor (NQ: CASY )

318.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 34.66 34.81 34.48 34.70 498,488 +0.13(+0.39%)
Mar 30, 2011 34.57 34.67 34.26 34.57 339,917 +0.36(+1.04%)
Mar 29, 2011 33.94 34.30 33.89 34.22 321,357 +0.30(+0.89%)
Mar 28, 2011 33.94 34.12 33.63 33.91 391,711 +0.11(+0.32%)
Mar 25, 2011 33.48 33.87 33.32 33.81 622,427 +0.44(+1.31%)
Mar 24, 2011 32.70 33.41 32.60 33.37 428,093 +0.72(+2.21%)
Mar 23, 2011 32.68 32.71 32.20 32.65 373,824 +0.01(+0.04%)
Mar 22, 2011 33.00 33.00 32.39 32.64 316,564 -0.39(-1.17%)
Mar 21, 2011 32.79 33.09 32.52 33.02 601,222 +0.55(+1.70%)
Mar 18, 2011 32.24 33.73 32.05 32.47 3,432,184 +0.44(+1.39%)
Mar 17, 2011 32.15 32.28 31.91 32.03 492,930 +0.14(+0.45%)
Mar 16, 2011 31.99 32.09 31.78 31.88 765,853 -0.20(-0.61%)
Mar 15, 2011 31.87 32.19 31.49 32.08 749,385 -0.06(-0.19%)
Mar 14, 2011 31.81 32.49 31.71 32.14 577,904 -0.04(-0.14%)
Mar 11, 2011 32.36 32.52 31.87 32.19 403,289 -0.15(-0.47%)
Mar 10, 2011 32.60 32.85 32.28 32.34 789,662 -0.44(-1.33%)
Mar 09, 2011 33.56 33.56 32.73 32.77 723,818 -0.78(-2.33%)
Mar 08, 2011 33.31 33.59 32.26 33.56 2,725,793 -2.53(-7.00%)
Mar 07, 2011 36.83 36.83 35.45 36.08 332,356 -0.49(-1.34%)
Mar 04, 2011 36.48 37.04 36.37 36.57 378,332 +0.21(+0.59%)
Mar 03, 2011 36.08 36.81 36.04 36.36 513,242 +0.54(+1.52%)
Mar 02, 2011 35.87 36.13 35.61 35.82 255,954 -0.08(-0.22%)
Mar 01, 2011 36.56 36.58 35.54 35.90 586,090 -0.65(-1.78%)
Feb 28, 2011 37.34 37.34 36.40 36.55 316,026 -0.71(-1.91%)
Feb 25, 2011 37.18 37.34 36.91 37.26 194,625 -0.01(-0.02%)
Feb 24, 2011 37.78 37.99 37.01 37.27 213,027 -0.39(-1.04%)
Feb 23, 2011 37.88 37.92 37.54 37.66 186,475 -0.32(-0.84%)
Feb 22, 2011 38.14 38.60 37.87 37.98 124,496 -0.37(-0.97%)
Feb 18, 2011 38.60 38.71 38.20 38.35 230,141 -0.04(-0.09%)
Feb 17, 2011 38.60 38.82 38.31 38.39 233,468 -0.20(-0.53%)
Feb 16, 2011 38.43 38.61 38.06 38.59 152,798 +0.36(+0.93%)
Feb 15, 2011 37.95 38.36 37.95 38.24 239,266 +0.11(+0.28%)
Feb 14, 2011 38.18 38.31 37.89 38.13 80,141 -0.13(-0.35%)
Feb 11, 2011 38.06 38.26 37.90 38.26 173,532 +0.05(+0.14%)
Feb 10, 2011 38.25 38.55 38.09 38.21 100,050 -0.03(-0.07%)
Feb 09, 2011 38.01 38.42 38.01 38.24 67,062 +0.08(+0.21%)
Feb 08, 2011 37.92 38.28 37.92 38.16 85,562 +0.10(+0.26%)
Feb 07, 2011 38.22 38.41 37.98 38.06 361,691 -0.29(-0.77%)
Feb 04, 2011 38.40 38.71 38.28 38.35 164,800 -0.05(-0.14%)
Feb 03, 2011 37.91 38.43 37.70 38.41 259,783 +0.36(+0.94%)
Feb 02, 2011 37.95 38.48 37.77 38.05 116,225 -0.12(-0.30%)
Feb 01, 2011 37.81 38.71 37.77 38.17 184,602 +0.36(+0.94%)
Jan 31, 2011 38.18 38.36 37.81 37.81 179,125 -0.24(-0.63%)
Jan 28, 2011 38.17 38.33 37.87 38.05 228,476 -0.17(-0.45%)
Jan 27, 2011 37.90 38.41 37.70 38.22 176,566 +0.23(+0.61%)
Jan 26, 2011 37.72 38.05 37.55 37.99 263,632 +0.27(+0.73%)
Jan 25, 2011 37.54 38.12 37.35 37.72 134,261 -0.07(-0.19%)
Jan 24, 2011 37.82 38.04 37.69 37.79 214,766 -0.13(-0.35%)
Jan 21, 2011 38.04 38.11 37.71 37.92 191,149 +0.00(+0.00%)
Jan 20, 2011 37.33 38.03 37.33 37.92 207,691 +0.45(+1.21%)
Jan 19, 2011 37.47 37.63 37.40 37.47 173,450 -0.19(-0.49%)
Jan 18, 2011 37.39 37.73 37.33 37.66 146,675 +0.10(+0.26%)
Jan 14, 2011 37.21 37.70 37.21 37.56 189,680 +0.28(+0.76%)
Jan 13, 2011 37.20 37.30 37.03 37.27 203,682 +0.04(+0.12%)
Jan 12, 2011 36.72 37.24 36.70 37.23 185,558 +0.51(+1.38%)
Jan 11, 2011 35.81 36.94 35.81 36.72 243,717 +0.86(+2.40%)
Jan 10, 2011 35.72 35.94 35.37 35.86 171,509 -0.03(-0.07%)
Jan 07, 2011 36.15 36.15 35.20 35.89 242,715 -0.14(-0.39%)
Jan 06, 2011 36.61 36.67 35.89 36.03 141,023 -0.69(-1.88%)
Jan 05, 2011 36.93 36.93 36.52 36.72 158,010 -0.14(-0.38%)
Jan 04, 2011 37.95 37.95 36.85 36.87 247,310 -0.98(-2.60%)
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.