Skip to main content

Casey's General Stor (NQ: CASY )

373.02 -2.29 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 229.09 233.92 227.99 233.76 306,237 +5.86(+2.57%)
Jan 30, 2023 226.34 230.13 225.78 227.90 161,372 +2.29(+1.02%)
Jan 27, 2023 228.53 228.85 225.42 225.61 125,067 -2.55(-1.12%)
Jan 26, 2023 228.03 229.20 226.81 228.16 136,250 -0.03(-0.01%)
Jan 25, 2023 225.84 229.38 223.81 228.19 143,015 +2.20(+0.97%)
Jan 24, 2023 224.40 228.35 223.97 225.99 193,228 +0.72(+0.32%)
Jan 23, 2023 224.23 229.04 224.07 225.27 309,499 +0.26(+0.11%)
Jan 20, 2023 229.82 230.69 224.44 225.01 358,457 -2.73(-1.20%)
Jan 19, 2023 227.23 228.85 226.87 227.74 367,457 +1.70(+0.75%)
Jan 18, 2023 228.00 228.30 224.45 226.04 294,593 -1.43(-0.63%)
Jan 17, 2023 223.05 227.87 222.72 227.48 369,406 +5.12(+2.30%)
Jan 13, 2023 217.67 222.69 216.95 222.35 253,795 +3.65(+1.67%)
Jan 12, 2023 219.34 221.57 217.40 218.70 224,670 +0.16(+0.07%)
Jan 11, 2023 216.59 219.70 215.79 218.54 244,293 +1.72(+0.79%)
Jan 10, 2023 221.83 221.83 214.65 216.82 243,844 -4.21(-1.91%)
Jan 09, 2023 220.06 223.78 219.28 221.04 245,470 +0.47(+0.21%)
Jan 06, 2023 216.12 220.74 214.88 220.56 249,261 +5.30(+2.46%)
Jan 05, 2023 215.87 218.14 215.13 215.26 252,860 -1.95(-0.90%)
Jan 04, 2023 219.42 219.86 216.03 217.21 171,463 -1.37(-0.62%)
Jan 03, 2023 223.82 223.82 218.29 218.57 196,194 -3.36(-1.52%)
Dec 30, 2022 222.58 222.91 220.11 221.94 154,816 -2.32(-1.04%)
Dec 29, 2022 225.74 225.74 222.83 224.26 168,084 -0.54(-0.24%)
Dec 28, 2022 229.25 229.53 224.81 224.81 191,459 -3.28(-1.44%)
Dec 27, 2022 233.71 235.44 227.94 228.08 147,966 -4.64(-1.99%)
Dec 23, 2022 231.50 234.45 230.02 232.72 146,376 +1.40(+0.61%)
Dec 22, 2022 232.55 232.66 228.92 231.31 189,226 -1.56(-0.67%)
Dec 21, 2022 232.47 235.31 231.50 232.88 245,668 +2.42(+1.05%)
Dec 20, 2022 230.56 231.01 227.53 230.45 367,278 -1.00(-0.43%)
Dec 19, 2022 238.25 241.65 231.31 231.45 318,435 -6.06(-2.55%)
Dec 16, 2022 238.01 242.61 233.05 237.52 936,860 -1.73(-0.72%)
Dec 15, 2022 240.36 241.46 238.22 239.25 250,314 -2.77(-1.14%)
Dec 14, 2022 242.39 244.12 240.78 242.02 209,188 +0.14(+0.06%)
Dec 13, 2022 244.33 244.33 240.67 241.88 174,096 -0.85(-0.35%)
Dec 12, 2022 240.82 244.38 240.03 242.73 212,621 +2.21(+0.92%)
Dec 09, 2022 246.11 246.12 240.28 240.52 238,929 -5.43(-2.21%)
Dec 08, 2022 242.36 247.21 240.96 245.96 380,553 +1.66(+0.68%)
Dec 07, 2022 232.22 245.75 225.60 244.29 456,952 +16.81(+7.39%)
Dec 06, 2022 228.30 229.27 225.05 227.49 475,069 -0.68(-0.30%)
Dec 05, 2022 229.38 230.23 226.23 228.17 319,687 -3.43(-1.48%)
Dec 02, 2022 231.19 234.17 229.72 231.60 276,652 -0.66(-0.29%)
Dec 01, 2022 241.79 241.79 231.69 232.26 260,477 -8.14(-3.39%)
Nov 30, 2022 233.80 240.74 233.42 240.41 325,241 +5.90(+2.51%)
Nov 29, 2022 238.15 238.42 234.34 234.51 239,782 -3.24(-1.36%)
Nov 28, 2022 238.84 241.18 237.40 237.75 175,515 -1.16(-0.48%)
Nov 25, 2022 236.44 239.90 235.87 238.90 87,997 +2.45(+1.04%)
Nov 23, 2022 238.28 239.67 236.18 236.45 153,409 -2.71(-1.13%)
Nov 22, 2022 237.50 239.95 235.78 239.16 230,351 +2.45(+1.04%)
Nov 21, 2022 236.91 239.09 236.69 236.71 159,143 -0.44(-0.18%)
Nov 18, 2022 236.84 238.32 235.71 237.14 285,289 +2.57(+1.10%)
Nov 17, 2022 236.49 236.49 232.21 234.57 213,654 -3.43(-1.44%)
Nov 16, 2022 234.56 238.68 234.41 238.00 158,621 +4.14(+1.77%)
Nov 15, 2022 233.77 235.32 232.48 233.87 176,940 +1.69(+0.73%)
Nov 14, 2022 231.41 235.90 230.74 232.18 211,728 +1.73(+0.75%)
Nov 11, 2022 235.98 236.87 229.58 230.44 265,832 -6.11(-2.58%)
Nov 10, 2022 232.52 236.92 232.00 236.56 288,815 +5.67(+2.46%)
Nov 09, 2022 229.33 232.19 227.93 230.89 168,809 +0.18(+0.08%)
Nov 08, 2022 228.36 231.83 227.57 230.71 225,114 +2.29(+1.00%)
Nov 07, 2022 223.59 228.91 222.06 228.43 236,179 +5.91(+2.65%)
Nov 04, 2022 225.67 225.91 218.68 222.52 199,939 -2.25(-1.00%)
Nov 03, 2022 222.89 226.53 222.84 224.77 195,169 -0.24(-0.11%)
Nov 02, 2022 227.85 224.70 225.00 276,238 -3.08(-1.35%)
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.