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, 2023 214.06 215.78 213.79 215.05 151,060 +2.02(+0.95%)
Mar 30, 2023 212.93 214.06 211.60 213.03 143,657 +0.68(+0.32%)
Mar 29, 2023 214.34 214.34 211.86 212.36 155,217 -1.47(-0.69%)
Mar 28, 2023 210.54 214.92 210.12 213.83 238,878 +3.34(+1.59%)
Mar 27, 2023 209.52 211.69 209.52 210.49 221,387 +2.24(+1.07%)
Mar 24, 2023 205.52 209.35 205.19 208.25 141,558 +2.87(+1.40%)
Mar 23, 2023 207.47 208.26 204.08 205.38 181,414 -2.16(-1.04%)
Mar 22, 2023 208.88 211.62 207.54 207.54 234,101 -0.91(-0.44%)
Mar 21, 2023 208.04 209.75 207.08 208.45 225,382 +1.94(+0.94%)
Mar 20, 2023 205.26 208.90 205.26 206.51 207,495 +2.16(+1.06%)
Mar 17, 2023 206.68 206.68 200.81 204.36 560,050 -2.46(-1.19%)
Mar 16, 2023 205.34 208.55 204.26 206.82 297,116 +0.53(+0.25%)
Mar 15, 2023 205.98 207.84 204.05 206.30 270,083 -1.49(-0.72%)
Mar 14, 2023 210.66 211.79 206.25 207.79 274,257 -1.24(-0.59%)
Mar 13, 2023 209.44 212.01 207.96 209.03 201,057 -1.31(-0.62%)
Mar 10, 2023 215.31 215.31 208.14 210.34 277,730 -6.01(-2.78%)
Mar 09, 2023 217.93 218.56 215.04 216.35 325,636 -0.05(-0.02%)
Mar 08, 2023 217.57 220.24 210.48 216.40 697,746 +8.07(+3.87%)
Mar 07, 2023 209.85 212.34 207.85 208.33 360,145 -2.01(-0.95%)
Mar 06, 2023 211.53 212.47 208.83 210.34 340,565 -1.45(-0.69%)
Mar 03, 2023 211.78 213.03 209.22 211.79 362,074 +1.93(+0.92%)
Mar 02, 2023 209.56 210.61 208.30 209.86 224,852 +0.86(+0.41%)
Mar 01, 2023 206.35 210.59 205.07 209.00 304,661 +2.40(+1.16%)
Feb 28, 2023 208.34 210.45 206.41 206.59 221,983 -2.75(-1.31%)
Feb 27, 2023 211.86 212.98 208.09 209.35 189,664 -1.90(-0.90%)
Feb 24, 2023 211.18 212.42 209.40 211.24 179,452 -1.50(-0.71%)
Feb 23, 2023 214.93 215.80 211.70 212.74 216,680 -2.28(-1.06%)
Feb 22, 2023 216.43 218.33 214.82 215.03 182,937 -1.43(-0.66%)
Feb 21, 2023 215.68 217.52 212.04 216.46 210,076 +0.57(+0.26%)
Feb 17, 2023 217.22 218.21 214.44 215.89 386,135 -3.22(-1.47%)
Feb 16, 2023 221.65 223.12 218.82 219.11 200,766 -2.86(-1.29%)
Feb 15, 2023 218.26 222.24 217.49 221.97 188,740 +3.11(+1.42%)
Feb 14, 2023 221.60 221.60 215.61 218.86 291,196 -2.73(-1.23%)
Feb 13, 2023 220.21 223.16 219.82 221.59 144,856 +0.92(+0.42%)
Feb 10, 2023 218.93 222.23 215.18 220.67 223,421 +2.77(+1.27%)
Feb 09, 2023 224.72 225.01 217.24 217.90 219,668 -5.43(-2.43%)
Feb 08, 2023 223.22 224.32 222.62 223.32 163,808 +0.05(+0.02%)
Feb 07, 2023 220.80 223.82 218.85 223.27 219,518 +1.19(+0.54%)
Feb 06, 2023 221.86 224.09 221.06 222.08 234,860 -0.24(-0.11%)
Feb 03, 2023 222.58 223.52 220.00 222.32 279,302 -0.49(-0.22%)
Feb 02, 2023 231.38 231.38 219.56 222.81 395,610 -8.28(-3.58%)
Feb 01, 2023 234.91 234.91 224.59 231.08 456,265 -3.29(-1.40%)
Jan 31, 2023 229.69 234.53 228.59 234.37 305,436 +5.87(+2.57%)
Jan 30, 2023 226.93 230.73 226.38 228.50 160,950 +2.30(+1.02%)
Jan 27, 2023 229.12 229.45 226.01 226.20 124,740 -2.56(-1.12%)
Jan 26, 2023 228.63 229.80 227.41 228.76 135,894 -0.03(-0.01%)
Jan 25, 2023 226.44 229.98 224.39 228.79 142,641 +2.20(+0.97%)
Jan 24, 2023 224.99 228.95 224.56 226.59 192,722 +0.72(+0.32%)
Jan 23, 2023 224.82 229.64 224.66 225.86 308,689 +0.26(+0.11%)
Jan 20, 2023 230.42 231.30 225.03 225.60 357,518 -2.74(-1.20%)
Jan 19, 2023 227.82 229.45 227.47 228.34 366,495 +1.71(+0.75%)
Jan 18, 2023 228.60 228.90 225.04 226.63 293,821 -1.44(-0.63%)
Jan 17, 2023 223.64 228.47 223.31 228.07 368,439 +5.14(+2.30%)
Jan 13, 2023 218.24 223.28 217.52 222.94 253,130 +3.66(+1.67%)
Jan 12, 2023 219.91 222.15 217.97 219.28 224,082 +0.16(+0.07%)
Jan 11, 2023 217.15 220.27 216.36 219.12 243,654 +1.73(+0.79%)
Jan 10, 2023 222.41 222.41 215.21 217.39 243,205 -4.23(-1.91%)
Jan 09, 2023 220.63 224.36 219.86 221.62 244,828 +0.48(+0.22%)
Jan 06, 2023 216.69 221.32 215.45 221.14 248,608 +5.32(+2.46%)
Jan 05, 2023 216.44 218.71 215.69 215.82 252,198 -1.95(-0.90%)
Jan 04, 2023 220.00 220.44 216.59 217.78 171,014 -1.37(-0.62%)
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.