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 (%)
Mar 31, 2010 27.65 27.83 27.49 27.56 533,918 -0.11(-0.41%)
Mar 30, 2010 27.50 27.79 27.37 27.67 305,439 +0.05(+0.19%)
Mar 29, 2010 27.61 27.71 27.52 27.62 322,945 +0.15(+0.54%)
Mar 26, 2010 27.36 27.67 27.27 27.47 211,916 +0.12(+0.45%)
Mar 25, 2010 27.43 27.93 27.07 27.35 405,407 -0.01(-0.03%)
Mar 24, 2010 27.65 27.77 27.31 27.36 321,785 -0.34(-1.24%)
Mar 23, 2010 27.08 27.73 26.77 27.70 420,811 +0.67(+2.47%)
Mar 22, 2010 26.64 27.14 26.56 27.03 403,578 +0.15(+0.56%)
Mar 19, 2010 26.59 26.92 26.58 26.88 1,084,451 +0.44(+1.66%)
Mar 18, 2010 26.14 26.50 26.05 26.44 501,072 +0.18(+0.67%)
Mar 17, 2010 26.15 26.28 26.01 26.27 339,721 +0.11(+0.44%)
Mar 16, 2010 26.00 26.29 25.93 26.15 267,587 +0.16(+0.61%)
Mar 15, 2010 25.98 26.27 25.85 26.00 388,562 -0.24(-0.90%)
Mar 12, 2010 26.11 26.54 25.85 26.23 523,156 +0.11(+0.44%)
Mar 11, 2010 26.33 26.43 26.05 26.12 363,370 -0.29(-1.10%)
Mar 10, 2010 26.34 26.77 26.26 26.41 543,096 +0.02(+0.07%)
Mar 09, 2010 26.26 26.93 25.98 26.39 1,569,009 -1.25(-4.54%)
Mar 08, 2010 28.08 28.08 27.52 27.65 863,046 -0.32(-1.13%)
Mar 05, 2010 27.82 28.26 27.65 27.96 711,148 +0.18(+0.66%)
Mar 04, 2010 27.81 27.86 27.49 27.78 214,543 +0.06(+0.22%)
Mar 03, 2010 27.65 28.02 27.25 27.72 353,243 +0.03(+0.10%)
Mar 02, 2010 27.03 27.81 26.84 27.69 438,281 +0.69(+2.57%)
Mar 01, 2010 26.88 27.00 26.63 27.00 281,603 +0.31(+1.15%)
Feb 26, 2010 26.92 26.92 26.35 26.69 415,315 -0.13(-0.49%)
Feb 25, 2010 26.22 26.88 26.22 26.82 255,644 +0.28(+1.06%)
Feb 24, 2010 26.36 26.60 25.97 26.54 214,122 +0.28(+1.07%)
Feb 23, 2010 26.42 26.59 25.91 26.26 326,520 -0.12(-0.47%)
Feb 22, 2010 26.69 26.80 26.33 26.38 297,050 -0.31(-1.15%)
Feb 19, 2010 26.27 26.71 26.10 26.69 304,999 +0.44(+1.67%)
Feb 18, 2010 25.86 26.25 25.69 26.25 230,608 +0.29(+1.12%)
Feb 17, 2010 25.85 25.99 25.71 25.96 518,366 +0.08(+0.31%)
Feb 16, 2010 26.19 26.24 25.70 25.88 331,930 -0.14(-0.54%)
Feb 12, 2010 26.24 26.02 26.02 26.02 222,305 -0.32(-1.20%)
Feb 11, 2010 25.78 26.35 25.51 26.34 241,319 +0.61(+2.39%)
Feb 10, 2010 25.84 26.03 25.57 25.72 216,781 -0.28(-1.08%)
Feb 09, 2010 25.73 26.02 25.53 26.00 216,669 +0.52(+2.03%)
Feb 08, 2010 25.94 26.14 25.49 25.49 208,490 -0.40(-1.56%)
Feb 05, 2010 25.89 25.99 25.48 25.89 341,653 +0.10(+0.37%)
Feb 04, 2010 26.44 26.70 25.78 25.79 376,391 -0.75(-2.81%)
Feb 03, 2010 26.62 26.79 26.39 26.54 289,637 -0.23(-0.85%)
Feb 02, 2010 26.98 27.10 26.54 26.77 225,371 -0.20(-0.75%)
Feb 01, 2010 26.95 27.27 26.86 26.97 401,005 +0.04(+0.16%)
Jan 29, 2010 27.23 27.34 26.79 26.93 398,549 -0.17(-0.62%)
Jan 28, 2010 27.04 27.41 26.64 27.09 335,207 +0.04(+0.15%)
Jan 27, 2010 26.72 27.36 26.72 27.05 304,907 +0.18(+0.65%)
Jan 26, 2010 27.04 27.24 26.75 26.88 243,686 -0.31(-1.13%)
Jan 25, 2010 27.32 27.38 26.83 27.18 312,765 -0.01(-0.03%)
Jan 22, 2010 27.33 27.84 26.97 27.19 338,760 -0.18(-0.67%)
Jan 21, 2010 27.78 27.80 26.99 27.38 334,123 -0.39(-1.39%)
Jan 20, 2010 27.65 27.84 27.06 27.76 302,495 +0.06(+0.22%)
Jan 19, 2010 26.98 27.78 26.74 27.70 480,022 +0.85(+3.16%)
Jan 15, 2010 27.05 26.85 26.85 26.85 351,459 -0.07(-0.26%)
Jan 14, 2010 27.16 27.16 26.44 26.92 470,728 -0.24(-0.87%)
Jan 13, 2010 27.37 27.56 26.93 27.16 442,364 -0.22(-0.80%)
Jan 12, 2010 26.99 27.57 26.78 27.38 331,713 +0.14(+0.51%)
Jan 11, 2010 26.79 27.31 26.77 27.24 352,648 +0.49(+1.83%)
Jan 08, 2010 26.72 26.83 26.49 26.75 224,497 -0.13(-0.49%)
Jan 07, 2010 26.99 27.42 26.55 26.88 357,629 -0.11(-0.39%)
Jan 06, 2010 26.97 27.19 26.73 26.98 401,865 -0.09(-0.32%)
Jan 05, 2010 27.80 27.81 27.01 27.07 375,146 -0.75(-2.71%)
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.