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 (%)
Nov 30, 2023 273.56 274.89 271.84 274.25 337,923 +1.64(+0.60%)
Nov 29, 2023 278.65 279.43 272.13 272.61 280,745 -5.65(-2.03%)
Nov 28, 2023 280.92 281.46 275.73 278.25 247,816 -3.21(-1.14%)
Nov 27, 2023 281.07 282.00 278.33 281.46 212,929 +0.51(+0.18%)
Nov 24, 2023 283.77 283.98 280.26 280.95 103,638 -2.46(-0.87%)
Nov 22, 2023 283.56 285.42 281.15 283.41 212,436 +1.70(+0.60%)
Nov 21, 2023 280.31 282.64 278.28 281.71 184,429 +1.26(+0.45%)
Nov 20, 2023 277.00 281.82 276.21 280.44 243,938 +3.88(+1.40%)
Nov 17, 2023 281.17 281.24 271.59 276.56 429,261 -3.57(-1.28%)
Nov 16, 2023 280.60 282.81 278.12 280.13 267,527 -1.43(-0.51%)
Nov 15, 2023 280.86 282.61 278.58 281.57 302,273 +1.29(+0.46%)
Nov 14, 2023 278.83 282.30 278.37 280.27 180,064 +2.32(+0.83%)
Nov 13, 2023 274.48 278.54 274.48 277.95 214,594 +3.18(+1.16%)
Nov 10, 2023 274.91 276.58 274.07 274.78 150,032 +0.74(+0.27%)
Nov 09, 2023 273.69 275.35 269.98 274.04 230,328 +0.54(+0.20%)
Nov 08, 2023 273.85 275.71 271.01 273.50 211,894 +0.29(+0.11%)
Nov 07, 2023 271.06 273.80 270.95 273.21 130,266 +1.50(+0.55%)
Nov 06, 2023 273.12 273.64 270.25 271.71 188,322 -0.72(-0.26%)
Nov 03, 2023 271.04 273.78 270.72 272.43 154,665 +2.81(+1.04%)
Nov 02, 2023 269.29 273.00 268.23 269.62 178,458 +0.54(+0.20%)
Nov 01, 2023 271.08 272.69 268.38 269.08 249,476 -1.69(-0.63%)
Oct 31, 2023 269.51 272.30 269.03 270.77 422,160 +1.69(+0.63%)
Oct 30, 2023 267.60 271.25 265.01 269.08 198,112 +2.13(+0.80%)
Oct 27, 2023 270.74 272.30 266.58 266.95 206,855 -2.92(-1.08%)
Oct 26, 2023 267.52 272.00 267.47 269.88 253,497 +2.56(+0.96%)
Oct 25, 2023 264.12 269.30 264.12 267.31 258,931 +2.85(+1.08%)
Oct 24, 2023 264.19 266.45 262.87 264.46 232,542 +1.22(+0.46%)
Oct 23, 2023 259.53 265.24 258.63 263.23 242,338 +2.76(+1.06%)
Oct 20, 2023 262.53 265.80 260.21 260.47 213,754 -2.07(-0.79%)
Oct 19, 2023 267.73 267.73 261.60 262.54 259,941 -4.92(-1.84%)
Oct 18, 2023 272.86 273.20 267.08 267.46 221,021 -5.03(-1.85%)
Oct 17, 2023 267.01 273.42 266.66 272.49 384,618 +5.47(+2.05%)
Oct 16, 2023 267.13 269.60 266.08 267.02 190,195 +2.08(+0.78%)
Oct 13, 2023 265.30 267.40 261.03 264.94 232,578 +0.11(+0.04%)
Oct 12, 2023 271.89 271.89 264.31 264.83 253,596 -5.49(-2.03%)
Oct 11, 2023 275.62 276.61 269.71 270.32 223,048 -4.51(-1.64%)
Oct 10, 2023 271.54 277.22 271.54 274.84 203,849 +3.98(+1.47%)
Oct 09, 2023 266.62 271.88 266.62 270.86 190,490 +2.72(+1.02%)
Oct 06, 2023 271.13 271.24 265.98 268.14 263,368 -4.31(-1.58%)
Oct 05, 2023 269.51 273.42 269.51 272.45 255,642 +1.29(+0.48%)
Oct 04, 2023 268.27 271.65 265.96 271.16 286,178 +4.01(+1.50%)
Oct 03, 2023 269.87 275.11 265.70 267.15 173,381 -3.08(-1.14%)
Oct 02, 2023 269.70 270.91 269.21 270.23 159,571 +0.28(+0.10%)
Sep 29, 2023 273.33 273.33 269.53 269.95 219,923 -2.59(-0.95%)
Sep 28, 2023 272.59 274.34 271.92 272.54 149,919 +0.03(+0.01%)
Sep 27, 2023 273.05 273.91 270.53 272.51 167,200 -0.55(-0.20%)
Sep 26, 2023 275.50 277.93 272.82 273.06 239,355 -3.89(-1.40%)
Sep 25, 2023 276.40 278.04 276.25 276.94 274,713 +0.69(+0.25%)
Sep 22, 2023 277.63 279.65 275.88 276.26 228,356 -0.73(-0.26%)
Sep 21, 2023 279.74 279.74 276.47 276.99 194,387 -2.75(-0.98%)
Sep 20, 2023 278.23 280.71 277.69 279.74 181,441 +1.74(+0.63%)
Sep 19, 2023 281.71 281.71 277.74 278.00 300,672 -1.99(-0.71%)
Sep 18, 2023 278.39 282.54 277.26 279.99 320,032 +2.75(+0.99%)
Sep 15, 2023 278.39 280.38 276.47 277.23 746,647 -1.11(-0.40%)
Sep 14, 2023 273.95 278.39 270.98 278.35 430,633 +4.25(+1.55%)
Sep 13, 2023 266.62 274.25 264.58 274.10 627,811 +9.51(+3.60%)
Sep 12, 2023 254.44 266.41 252.78 264.59 942,069 +26.57(+11.16%)
Sep 11, 2023 240.48 240.93 237.07 238.02 390,374 -2.46(-1.02%)
Sep 08, 2023 238.71 242.55 238.71 240.48 206,257 +2.02(+0.85%)
Sep 07, 2023 237.67 242.17 237.67 238.46 432,734 +1.14(+0.48%)
Sep 06, 2023 239.51 242.34 237.19 237.31 247,688 -2.36(-0.98%)
Sep 05, 2023 241.44 242.72 237.53 239.67 317,583 -2.17(-0.90%)
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.