Skip to main content

Casey's General Stor (NQ: CASY )

375.75 +0.44 (+0.12%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 104.56 104.56 104.56 0 +2.21(+2.16%)
Mar 28, 2018 102.37 103.06 101.46 102.35 332,386 +0.26(+0.25%)
Mar 27, 2018 102.84 105.87 101.59 102.09 331,483 -0.69(-0.67%)
Mar 26, 2018 102.96 102.98 101.51 102.78 548,675 +0.60(+0.59%)
Mar 23, 2018 104.42 105.45 101.97 102.18 506,519 -2.13(-2.05%)
Mar 22, 2018 105.27 106.72 104.22 104.31 276,248 -1.50(-1.41%)
Mar 21, 2018 105.50 107.15 104.88 105.81 538,853 +0.60(+0.57%)
Mar 20, 2018 107.03 107.62 104.86 105.21 354,731 -2.04(-1.90%)
Mar 19, 2018 105.70 108.16 105.60 107.25 422,506 +1.38(+1.30%)
Mar 16, 2018 105.64 106.83 105.27 105.86 889,729 +0.42(+0.40%)
Mar 15, 2018 106.48 106.70 105.30 105.44 391,927 -0.83(-0.78%)
Mar 14, 2018 106.68 106.83 105.53 106.27 476,576 +0.17(+0.16%)
Mar 13, 2018 106.52 106.52 105.28 106.10 500,576 -0.40(-0.38%)
Mar 12, 2018 105.98 107.05 105.15 106.50 318,958 +0.96(+0.91%)
Mar 09, 2018 104.14 106.65 102.87 105.54 557,951 +1.64(+1.58%)
Mar 08, 2018 106.03 106.40 103.23 103.90 690,850 -3.33(-3.11%)
Mar 07, 2018 103.52 109.16 100.44 107.23 1,320,839 +1.35(+1.28%)
Mar 06, 2018 106.18 107.02 105.03 105.88 818,244 -0.37(-0.35%)
Mar 05, 2018 105.94 107.47 105.02 106.25 475,152 -0.33(-0.31%)
Mar 02, 2018 106.34 106.92 104.24 106.59 473,751 -0.53(-0.50%)
Mar 01, 2018 106.98 109.04 106.39 107.12 375,227 +0.14(+0.13%)
Feb 28, 2018 108.60 108.73 106.97 106.98 253,262 -1.36(-1.26%)
Feb 27, 2018 108.78 109.04 108.09 108.34 308,059 -0.07(-0.06%)
Feb 26, 2018 106.83 109.25 106.31 108.41 418,959 +1.60(+1.50%)
Feb 23, 2018 107.99 108.15 106.23 106.81 419,083 -0.56(-0.52%)
Feb 22, 2018 108.55 108.88 107.17 107.37 283,878 -0.93(-0.86%)
Feb 21, 2018 110.15 110.41 108.22 108.30 418,850 -1.57(-1.43%)
Feb 20, 2018 110.43 111.21 108.87 109.87 396,962 -1.37(-1.23%)
Feb 16, 2018 111.25 111.25 111.25 0 +1.53(+1.40%)
Feb 15, 2018 108.99 109.80 107.61 109.71 324,051 +1.32(+1.22%)
Feb 14, 2018 106.66 109.20 106.49 108.39 399,302 +1.20(+1.12%)
Feb 13, 2018 105.57 107.48 104.83 107.19 388,748 +1.21(+1.14%)
Feb 12, 2018 107.01 107.78 105.34 105.98 403,262 -0.65(-0.61%)
Feb 09, 2018 108.11 108.69 103.83 106.63 376,522 -0.61(-0.57%)
Feb 08, 2018 110.05 107.12 107.23 685,995 -2.33(-2.13%)
Feb 07, 2018 109.40 111.33 109.12 109.57 356,732 +0.17(+0.16%)
Feb 06, 2018 106.49 109.90 105.50 109.40 479,740 +0.69(+0.63%)
Feb 05, 2018 110.69 111.08 108.11 108.71 320,887 -2.92(-2.62%)
Feb 02, 2018 113.35 113.35 111.35 111.64 271,802 -2.63(-2.30%)
Feb 01, 2018 115.04 115.53 112.54 114.27 377,617 -1.09(-0.95%)
Jan 31, 2018 117.21 118.38 115.09 115.36 304,945 -1.55(-1.33%)
Jan 30, 2018 117.54 117.54 115.81 116.91 419,593 -1.19(-1.01%)
Jan 29, 2018 121.04 121.80 117.90 118.10 471,081 -3.31(-2.72%)
Jan 26, 2018 118.13 122.15 116.39 121.41 877,572 +3.20(+2.71%)
Jan 25, 2018 119.22 120.10 117.56 118.21 353,147 -0.47(-0.40%)
Jan 24, 2018 118.48 119.58 117.41 118.68 244,011 +0.78(+0.66%)
Jan 23, 2018 116.15 118.65 115.43 117.90 286,064 +1.82(+1.56%)
Jan 22, 2018 116.27 116.64 115.49 116.09 450,834 +0.01(+0.01%)
Jan 19, 2018 116.91 117.30 115.58 116.08 557,779 -1.36(-1.16%)
Jan 18, 2018 116.82 118.22 116.17 117.44 300,733 +0.58(+0.50%)
Jan 17, 2018 117.42 117.74 116.16 116.86 316,707 -0.11(-0.10%)
Jan 16, 2018 118.74 118.93 116.80 116.97 337,715 -1.13(-0.96%)
Jan 12, 2018 118.10 118.10 118.10 0 +1.94(+1.67%)
Jan 11, 2018 114.49 116.17 113.45 116.16 355,183 +2.02(+1.77%)
Jan 10, 2018 116.37 113.90 114.14 631,085 -2.23(-1.92%)
Jan 09, 2018 117.04 117.04 114.73 116.37 290,441 -0.53(-0.46%)
Jan 08, 2018 114.68 117.16 114.64 116.90 361,597 +1.47(+1.28%)
Jan 05, 2018 117.46 119.07 114.83 115.43 745,999 -1.20(-1.03%)
Jan 04, 2018 115.39 117.44 114.05 116.63 679,969 +2.37(+2.07%)
Jan 03, 2018 108.66 115.33 108.12 114.26 1,734,453 +7.43(+6.96%)
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.