Skip to main content

Casey's General Stor (NQ: CASY )

373.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 53.28 53.47 52.83 53.02 242,069 -0.07(-0.14%)
Mar 27, 2013 52.95 53.26 52.56 53.09 158,045 -0.18(-0.34%)
Mar 26, 2013 53.47 53.47 52.87 53.27 97,881 +0.12(+0.22%)
Mar 25, 2013 53.59 53.66 52.90 53.16 170,536 -0.29(-0.54%)
Mar 22, 2013 52.96 53.55 52.87 53.45 204,216 +0.65(+1.22%)
Mar 21, 2013 52.77 53.13 52.51 52.80 224,870 -0.26(-0.50%)
Mar 20, 2013 52.48 53.34 52.30 53.06 285,716 +0.75(+1.43%)
Mar 19, 2013 52.16 52.70 51.72 52.32 193,851 +0.25(+0.49%)
Mar 18, 2013 51.16 52.25 51.16 52.06 197,788 +0.45(+0.88%)
Mar 15, 2013 51.67 51.67 50.57 51.61 364,511 -0.28(-0.54%)
Mar 14, 2013 50.93 52.02 50.77 51.89 249,099 +0.92(+1.80%)
Mar 13, 2013 50.73 51.31 50.58 50.97 324,988 +0.12(+0.23%)
Mar 12, 2013 50.95 51.52 49.84 50.85 502,209 -1.35(-2.58%)
Mar 11, 2013 52.09 52.66 51.70 52.20 358,441 -0.09(-0.17%)
Mar 08, 2013 52.05 52.49 51.26 52.29 173,007 +0.70(+1.36%)
Mar 07, 2013 51.49 52.11 51.33 51.59 133,492 -0.01(-0.02%)
Mar 06, 2013 52.43 52.46 51.42 51.60 186,637 -0.86(-1.65%)
Mar 05, 2013 51.74 53.03 51.74 52.46 408,850 +0.83(+1.60%)
Mar 04, 2013 51.70 51.96 51.26 51.64 204,556 -0.32(-0.61%)
Mar 01, 2013 51.03 52.29 50.95 51.96 215,040 +0.49(+0.95%)
Feb 28, 2013 51.85 52.20 51.39 51.46 208,122 -0.25(-0.47%)
Feb 27, 2013 50.21 51.76 50.21 51.71 252,756 +1.35(+2.67%)
Feb 26, 2013 49.75 50.44 49.53 50.36 344,048 +0.85(+1.71%)
Feb 25, 2013 51.01 51.16 49.43 49.52 270,071 -1.41(-2.77%)
Feb 22, 2013 51.23 51.75 50.72 50.93 293,303 -0.14(-0.27%)
Feb 21, 2013 50.37 51.70 50.02 51.06 303,699 +0.57(+1.13%)
Feb 20, 2013 51.19 51.52 50.48 50.49 291,600 -0.82(-1.60%)
Feb 19, 2013 50.65 51.54 50.10 51.31 276,893 +0.90(+1.79%)
Feb 15, 2013 50.92 50.92 50.14 50.41 202,128 -0.23(-0.45%)
Feb 14, 2013 50.11 50.81 49.82 50.64 169,055 +0.47(+0.94%)
Feb 13, 2013 49.96 50.28 49.75 50.16 161,691 +0.09(+0.18%)
Feb 12, 2013 49.73 50.18 49.54 50.07 225,684 +0.35(+0.71%)
Feb 11, 2013 50.01 50.23 49.42 49.72 193,512 -0.40(-0.80%)
Feb 08, 2013 50.02 50.15 49.72 50.12 192,502 +0.25(+0.49%)
Feb 07, 2013 50.00 50.12 49.58 49.87 146,479 -0.01(-0.02%)
Feb 06, 2013 49.68 50.05 49.32 49.88 273,265 +0.50(+1.01%)
Feb 04, 2013 49.92 50.13 49.26 49.38 399,795 -0.77(-1.54%)
Feb 01, 2013 50.05 50.49 49.63 50.15 339,265 +0.38(+0.77%)
Jan 31, 2013 49.50 49.98 49.29 49.77 390,563 +0.27(+0.55%)
Jan 30, 2013 49.35 49.75 49.11 49.50 267,186 +0.11(+0.23%)
Jan 29, 2013 49.64 50.11 49.28 49.39 326,734 -0.25(-0.51%)
Jan 28, 2013 49.61 49.92 49.41 49.64 256,233 -0.05(-0.11%)
Jan 25, 2013 49.11 49.70 48.69 49.69 230,620 +0.73(+1.48%)
Jan 24, 2013 49.23 50.07 48.74 48.97 359,503 -0.27(-0.55%)
Jan 23, 2013 49.01 49.61 48.61 49.24 153,959 -0.03(-0.06%)
Jan 22, 2013 49.23 49.48 48.72 49.27 203,893 +0.05(+0.11%)
Jan 18, 2013 48.62 49.28 48.25 49.21 160,435 +0.53(+1.10%)
Jan 17, 2013 48.91 48.91 48.25 48.68 257,876 -0.05(-0.11%)
Jan 16, 2013 48.41 49.13 47.84 48.73 339,490 +0.15(+0.32%)
Jan 15, 2013 47.33 48.69 46.85 48.58 207,179 +1.20(+2.53%)
Jan 14, 2013 47.89 48.13 46.65 47.38 600,482 -0.60(-1.25%)
Jan 11, 2013 48.52 48.96 47.45 47.98 420,927 -0.33(-0.68%)
Jan 10, 2013 48.94 49.67 48.11 48.31 306,804 -0.38(-0.78%)
Jan 09, 2013 49.12 49.36 48.43 48.69 359,445 -0.21(-0.43%)
Jan 08, 2013 49.05 49.59 48.84 48.90 535,112 -0.07(-0.15%)
Jan 07, 2013 49.36 49.45 48.59 48.97 284,451 -0.42(-0.84%)
Jan 04, 2013 49.54 49.73 49.24 49.39 273,725 +0.10(+0.20%)
Jan 03, 2013 48.77 49.40 48.60 49.29 280,048 +0.63(+1.30%)
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.