Skip to main content

Casey's General Stor (NQ: CASY )

319.58 -3.69 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 153.53 155.11 153.53 154.29 252,057 +0.68(+0.44%)
Dec 30, 2019 152.85 154.23 152.42 153.61 175,970 +0.88(+0.58%)
Dec 27, 2019 153.79 154.27 152.60 152.72 177,759 -1.10(-0.71%)
Dec 26, 2019 153.89 154.66 152.92 153.82 194,340 +0.02(+0.01%)
Dec 24, 2019 153.34 155.17 152.86 153.80 124,586 +0.82(+0.53%)
Dec 23, 2019 154.48 154.48 151.09 152.99 255,975 -1.40(-0.91%)
Dec 20, 2019 153.17 154.41 152.66 154.38 908,274 +1.33(+0.87%)
Dec 19, 2019 152.69 153.69 151.72 153.05 301,781 +0.81(+0.53%)
Dec 18, 2019 153.01 153.28 150.88 152.25 342,040 +0.08(+0.05%)
Dec 17, 2019 150.71 153.03 149.97 152.17 446,704 +1.74(+1.15%)
Dec 16, 2019 149.30 151.94 147.99 150.43 348,673 +1.17(+0.79%)
Dec 13, 2019 148.97 149.74 147.55 149.26 386,949 -0.20(-0.14%)
Dec 12, 2019 152.84 152.84 149.23 149.46 386,682 -2.77(-1.82%)
Dec 11, 2019 153.34 153.64 149.69 152.23 632,563 -1.79(-1.17%)
Dec 10, 2019 160.12 165.94 152.68 154.02 1,354,051 -16.11(-9.47%)
Dec 09, 2019 171.94 173.91 168.11 170.13 508,067 -0.37(-0.22%)
Dec 06, 2019 169.45 171.43 168.91 170.50 246,699 +1.98(+1.17%)
Dec 05, 2019 168.07 169.95 167.99 168.52 206,583 -0.22(-0.13%)
Dec 04, 2019 170.72 171.95 167.85 168.75 240,310 -1.72(-1.01%)
Dec 03, 2019 169.72 170.94 168.09 170.46 183,121 -0.94(-0.55%)
Dec 02, 2019 168.58 171.57 168.03 171.40 224,571 +2.78(+1.65%)
Nov 29, 2019 171.37 171.67 168.53 168.63 113,560 -2.53(-1.48%)
Nov 27, 2019 169.55 171.39 168.88 171.16 161,271 +1.72(+1.01%)
Nov 26, 2019 168.33 170.00 167.97 169.44 241,539 +1.12(+0.66%)
Nov 25, 2019 167.25 169.32 166.57 168.33 251,138 +1.53(+0.92%)
Nov 22, 2019 166.76 167.15 165.46 166.79 176,110 +0.14(+0.08%)
Nov 21, 2019 167.09 167.50 165.90 166.66 189,727 -0.55(-0.33%)
Nov 20, 2019 165.06 167.57 164.60 167.21 252,936 +1.73(+1.04%)
Nov 19, 2019 165.74 166.65 164.76 165.48 207,602 -0.05(-0.03%)
Nov 18, 2019 165.81 167.33 165.02 165.53 224,942 -0.11(-0.06%)
Nov 15, 2019 166.08 166.89 164.49 165.64 710,935 -0.24(-0.15%)
Nov 14, 2019 164.79 166.16 163.78 165.88 210,527 +0.88(+0.54%)
Nov 13, 2019 164.05 165.78 163.35 165.00 230,915 +0.99(+0.60%)
Nov 12, 2019 163.04 164.84 162.41 164.01 263,591 +1.49(+0.92%)
Nov 11, 2019 161.94 164.45 161.58 162.51 193,743 +0.63(+0.39%)
Nov 08, 2019 162.11 163.09 160.66 161.88 222,482 -0.14(-0.08%)
Nov 07, 2019 168.22 168.94 161.89 162.02 295,724 -5.68(-3.39%)
Nov 06, 2019 168.74 169.06 167.01 167.70 190,846 -0.52(-0.31%)
Nov 05, 2019 167.47 169.15 167.12 168.22 304,423 +0.97(+0.58%)
Nov 04, 2019 167.98 169.71 166.72 167.25 324,186 -0.22(-0.13%)
Nov 01, 2019 165.69 169.16 164.44 167.47 443,832 +1.72(+1.04%)
Oct 31, 2019 161.09 169.32 161.09 165.76 548,761 +5.15(+3.21%)
Oct 30, 2019 160.64 160.90 158.50 160.60 179,242 +0.19(+0.12%)
Oct 29, 2019 160.06 160.74 159.08 160.41 247,930 -0.39(-0.24%)
Oct 28, 2019 161.76 162.22 159.89 160.80 250,791 -0.38(-0.23%)
Oct 25, 2019 158.37 161.33 157.73 161.18 180,374 +2.78(+1.76%)
Oct 24, 2019 158.16 158.95 157.07 158.40 136,301 +0.23(+0.15%)
Oct 23, 2019 159.12 159.47 157.31 158.16 163,511 -0.60(-0.38%)
Oct 22, 2019 157.95 159.02 156.98 158.76 161,402 +1.15(+0.73%)
Oct 21, 2019 159.81 160.33 157.50 157.61 146,812 -1.64(-1.03%)
Oct 18, 2019 158.78 160.32 157.89 159.25 204,018 +0.72(+0.45%)
Oct 17, 2019 156.97 159.18 155.77 158.53 202,616 +2.07(+1.32%)
Oct 16, 2019 155.77 156.65 154.61 156.46 287,197 +0.53(+0.34%)
Oct 15, 2019 156.59 157.24 155.20 155.93 261,637 -0.34(-0.22%)
Oct 14, 2019 155.95 157.32 155.55 156.26 259,788 -0.11(-0.07%)
Oct 11, 2019 155.52 157.49 155.52 156.37 233,341 +0.96(+0.62%)
Oct 10, 2019 155.49 156.66 154.29 155.41 202,014 -0.25(-0.16%)
Oct 09, 2019 157.30 159.06 155.50 155.66 185,520 -0.79(-0.51%)
Oct 08, 2019 157.50 159.31 156.26 156.46 264,423 -1.80(-1.14%)
Oct 07, 2019 157.75 159.08 157.16 158.26 350,796 +0.05(+0.03%)
Oct 04, 2019 156.25 158.31 156.06 158.21 163,958 +1.96(+1.25%)
Oct 03, 2019 155.31 156.39 154.16 156.25 239,445 +0.78(+0.50%)
Oct 02, 2019 155.74 156.04 154.07 155.47 207,458 -1.03(-0.66%)
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.