Skip to main content

Casey's General Stor (NQ: CASY )

318.45 -0.24 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 234.41 241.37 234.04 241.04 324,390 +5.91(+2.51%)
Nov 29, 2022 238.78 239.04 234.96 235.12 239,154 -3.24(-1.36%)
Nov 28, 2022 239.47 241.81 238.02 238.37 175,055 -1.16(-0.48%)
Nov 25, 2022 237.06 240.53 236.48 239.53 87,767 +2.46(+1.04%)
Nov 23, 2022 238.90 240.30 236.80 237.07 153,007 -2.72(-1.13%)
Nov 22, 2022 238.12 240.58 236.40 239.79 229,748 +2.46(+1.04%)
Nov 21, 2022 237.54 239.72 237.31 237.33 158,727 -0.44(-0.18%)
Nov 18, 2022 237.47 238.94 236.33 237.76 284,543 +2.58(+1.10%)
Nov 17, 2022 237.11 237.11 232.82 235.19 213,095 -3.44(-1.44%)
Nov 16, 2022 235.18 239.31 235.03 238.63 158,206 +4.15(+1.77%)
Nov 15, 2022 234.38 235.94 233.09 234.48 176,477 +1.70(+0.73%)
Nov 14, 2022 232.02 236.51 231.35 232.78 211,174 +1.74(+0.75%)
Nov 11, 2022 236.60 237.50 230.19 231.05 265,136 -6.13(-2.58%)
Nov 10, 2022 233.13 237.54 232.61 237.18 288,059 +5.68(+2.45%)
Nov 09, 2022 229.93 232.80 228.53 231.50 168,368 +0.18(+0.08%)
Nov 08, 2022 228.96 232.44 228.17 231.32 224,525 +2.29(+1.00%)
Nov 07, 2022 224.18 229.51 222.65 229.03 235,561 +5.92(+2.65%)
Nov 04, 2022 226.26 226.51 219.26 223.10 199,416 -2.25(-1.00%)
Nov 03, 2022 223.47 227.12 223.42 225.36 194,658 -0.24(-0.11%)
Nov 02, 2022 228.45 225.29 225.59 275,515 -3.08(-1.35%)
Nov 01, 2022 230.46 230.51 227.73 228.68 245,431 -2.13(-0.92%)
Oct 31, 2022 228.84 232.23 227.94 230.81 360,127 +1.73(+0.75%)
Oct 28, 2022 225.98 229.51 223.71 229.09 257,108 +3.67(+1.63%)
Oct 27, 2022 220.08 226.29 220.08 225.41 313,814 +6.17(+2.81%)
Oct 26, 2022 218.18 219.37 214.80 219.24 202,936 +1.77(+0.81%)
Oct 25, 2022 216.31 218.11 214.07 217.47 264,033 +1.18(+0.54%)
Oct 24, 2022 212.90 218.26 212.73 216.29 236,284 +3.86(+1.82%)
Oct 21, 2022 205.31 212.87 205.09 212.43 207,268 +6.39(+3.10%)
Oct 20, 2022 208.49 208.49 203.09 206.04 369,993 -2.43(-1.16%)
Oct 19, 2022 208.88 210.55 206.72 208.47 253,842 -0.73(-0.35%)
Oct 18, 2022 207.94 210.38 207.58 209.20 348,341 +3.43(+1.67%)
Oct 17, 2022 202.68 206.40 202.68 205.78 265,534 +5.38(+2.68%)
Oct 14, 2022 204.63 205.58 199.82 200.40 311,140 -3.63(-1.78%)
Oct 13, 2022 199.49 205.88 198.57 204.03 301,253 +3.50(+1.74%)
Oct 12, 2022 202.78 203.23 200.03 200.54 176,429 -1.77(-0.88%)
Oct 11, 2022 197.01 202.77 197.01 202.31 264,881 +4.97(+2.52%)
Oct 10, 2022 198.19 199.44 195.68 197.34 235,458 -0.88(-0.44%)
Oct 07, 2022 200.57 201.48 197.25 198.22 253,380 -3.08(-1.53%)
Oct 06, 2022 201.24 204.16 200.89 201.30 417,792 +0.54(+0.27%)
Oct 05, 2022 200.65 202.82 198.82 200.76 318,804 -0.38(-0.19%)
Oct 04, 2022 205.88 207.65 200.07 201.14 475,488 -3.73(-1.82%)
Oct 03, 2022 201.91 205.69 199.50 204.87 240,694 +4.34(+2.16%)
Sep 30, 2022 202.30 203.44 200.44 200.54 245,283 -1.75(-0.87%)
Sep 29, 2022 202.66 202.81 199.45 202.29 229,185 -1.30(-0.64%)
Sep 28, 2022 197.25 204.62 196.15 203.59 412,650 +7.33(+3.73%)
Sep 27, 2022 200.09 201.31 195.29 196.26 242,107 -3.69(-1.85%)
Sep 26, 2022 199.74 201.50 198.47 199.95 263,534 -0.60(-0.30%)
Sep 23, 2022 205.01 205.85 199.11 200.56 347,968 -6.05(-2.93%)
Sep 22, 2022 210.28 210.28 206.25 206.61 188,323 -4.17(-1.98%)
Sep 21, 2022 211.67 213.97 210.51 210.78 166,212 -0.79(-0.37%)
Sep 20, 2022 213.67 214.01 209.42 211.57 151,138 -2.73(-1.28%)
Sep 19, 2022 212.02 214.48 211.91 214.30 181,171 +1.50(+0.71%)
Sep 16, 2022 211.82 213.61 210.13 212.80 305,145 +0.24(+0.11%)
Sep 15, 2022 213.43 213.96 211.79 212.56 216,836 -0.16(-0.07%)
Sep 14, 2022 212.66 214.30 210.84 212.72 296,292 +0.12(+0.06%)
Sep 13, 2022 213.93 217.93 212.05 212.60 298,332 -2.71(-1.26%)
Sep 12, 2022 218.34 219.78 214.97 215.31 369,876 -3.65(-1.67%)
Sep 09, 2022 220.03 221.71 217.49 218.97 301,486 +1.22(+0.56%)
Sep 08, 2022 212.06 219.85 211.60 217.75 548,452 -1.48(-0.68%)
Sep 07, 2022 212.70 219.46 211.88 219.23 381,112 +6.16(+2.89%)
Sep 06, 2022 214.33 215.60 211.01 213.07 304,801 +1.92(+0.91%)
Sep 02, 2022 214.36 215.52 210.45 211.15 217,253 -2.44(-1.14%)
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.