Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.