Skip to main content

Casey's General Stor (NQ: CASY )

365.23 -7.79 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 50.71 50.72 49.85 49.85 140,509 -0.40(-0.80%)
Mar 29, 2012 50.14 50.41 49.70 50.25 214,303 -0.09(-0.18%)
Mar 28, 2012 50.32 50.73 49.83 50.34 226,226 +0.18(+0.36%)
Mar 27, 2012 49.66 50.59 49.44 50.16 256,669 +0.56(+1.12%)
Mar 26, 2012 49.30 49.77 49.02 49.61 448,889 +0.79(+1.62%)
Mar 23, 2012 48.35 48.88 48.12 48.81 247,273 +0.62(+1.29%)
Mar 22, 2012 48.05 48.19 47.77 48.19 199,960 +0.15(+0.32%)
Mar 21, 2012 47.83 48.16 47.61 48.04 290,590 +0.30(+0.62%)
Mar 20, 2012 47.29 47.81 47.25 47.74 203,614 +0.13(+0.26%)
Mar 19, 2012 46.75 47.81 46.72 47.62 240,921 +0.70(+1.49%)
Mar 16, 2012 47.71 47.82 46.60 46.92 314,360 -0.59(-1.25%)
Mar 15, 2012 47.19 47.59 46.77 47.51 138,014 +0.35(+0.74%)
Mar 14, 2012 47.46 47.46 46.71 47.16 305,184 -0.35(-0.74%)
Mar 13, 2012 47.03 47.51 46.66 47.51 223,986 +0.63(+1.34%)
Mar 12, 2012 46.82 47.33 46.38 46.88 226,571 -0.08(-0.17%)
Mar 09, 2012 45.97 47.12 45.79 46.96 203,244 +0.97(+2.11%)
Mar 08, 2012 45.51 46.05 44.90 45.99 174,055 +0.74(+1.63%)
Mar 07, 2012 45.44 45.63 44.60 45.26 247,901 -0.04(-0.08%)
Mar 06, 2012 45.61 46.24 44.51 45.29 260,499 -0.67(-1.47%)
Mar 05, 2012 45.24 46.21 45.21 45.97 233,396 +0.73(+1.61%)
Mar 02, 2012 46.92 46.92 45.21 45.24 235,501 -1.55(-3.30%)
Mar 01, 2012 46.36 47.23 46.00 46.78 276,035 +0.74(+1.60%)
Feb 29, 2012 46.74 46.93 46.04 46.05 160,075 -0.67(-1.44%)
Feb 28, 2012 46.84 47.00 46.21 46.72 175,254 +0.04(+0.08%)
Feb 27, 2012 46.61 46.95 46.16 46.68 243,287 -0.03(-0.06%)
Feb 24, 2012 47.86 48.04 46.68 46.71 182,111 -1.33(-2.77%)
Feb 23, 2012 47.52 48.24 46.99 48.04 128,268 +0.66(+1.38%)
Feb 22, 2012 47.02 47.55 46.77 47.39 128,978 +0.24(+0.51%)
Feb 21, 2012 48.59 48.90 46.77 47.14 148,880 -1.44(-2.96%)
Feb 17, 2012 48.43 49.05 48.11 48.58 134,595 +0.28(+0.58%)
Feb 16, 2012 47.02 48.30 47.02 48.30 121,000 +1.40(+2.98%)
Feb 15, 2012 48.16 48.23 46.81 46.90 178,271 -1.18(-2.46%)
Feb 14, 2012 48.21 48.43 47.55 48.09 342,582 -0.17(-0.35%)
Feb 13, 2012 47.92 48.43 47.89 48.26 110,915 +0.71(+1.49%)
Feb 10, 2012 46.89 47.62 46.84 47.55 157,577 +0.13(+0.28%)
Feb 09, 2012 47.58 47.75 47.03 47.41 173,059 -0.04(-0.09%)
Feb 08, 2012 47.43 47.83 47.33 47.45 144,211 -0.03(-0.07%)
Feb 07, 2012 47.76 47.88 47.43 47.48 141,796 -0.33(-0.70%)
Feb 06, 2012 48.03 48.10 47.44 47.82 132,447 -0.26(-0.54%)
Feb 03, 2012 48.07 48.39 47.28 48.08 213,912 +0.80(+1.69%)
Feb 02, 2012 46.45 47.48 46.30 47.28 224,837 +1.04(+2.26%)
Feb 01, 2012 46.17 46.36 45.90 46.23 295,028 +0.45(+0.98%)
Jan 31, 2012 46.18 46.38 45.48 45.79 180,873 -0.16(-0.35%)
Jan 30, 2012 46.57 46.68 45.77 45.95 143,966 -0.76(-1.64%)
Jan 27, 2012 46.95 47.32 46.59 46.71 134,093 -0.51(-1.08%)
Jan 26, 2012 47.79 47.79 47.11 47.22 113,669 -0.31(-0.66%)
Jan 25, 2012 46.94 47.80 46.64 47.54 184,645 +0.48(+1.03%)
Jan 24, 2012 47.36 47.59 46.80 47.05 273,250 -0.59(-1.24%)
Jan 23, 2012 47.76 47.89 47.12 47.64 192,208 +0.12(+0.25%)
Jan 20, 2012 47.50 47.88 47.13 47.53 204,047 -0.13(-0.26%)
Jan 19, 2012 48.48 48.48 47.47 47.65 190,265 -0.80(-1.65%)
Jan 18, 2012 47.36 48.53 47.23 48.45 190,892 +1.13(+2.39%)
Jan 17, 2012 46.75 47.61 46.50 47.32 210,979 +0.87(+1.87%)
Jan 13, 2012 45.80 46.73 45.80 46.45 139,554 +0.09(+0.19%)
Jan 12, 2012 47.22 47.22 46.17 46.36 169,236 -0.70(-1.49%)
Jan 11, 2012 46.77 47.16 46.68 47.06 160,795 -0.04(-0.08%)
Jan 10, 2012 47.44 47.47 46.93 47.10 222,904 +0.11(+0.23%)
Jan 09, 2012 46.61 47.21 46.18 46.99 208,516 +0.64(+1.37%)
Jan 06, 2012 46.26 46.70 45.72 46.35 174,722 -0.03(-0.06%)
Jan 05, 2012 45.31 46.60 44.53 46.38 357,027 +0.75(+1.65%)
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.