Casey's General Stor (NQ: CASY )

181.17 USD -3.58 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 183.82 185.68 180.78 181.17 238,301 -3.58(-1.94%)
Jan 20, 2022 189.70 190.40 184.28 184.75 364,869 -3.96(-2.10%)
Jan 19, 2022 189.00 190.36 187.82 188.71 242,790 -0.18(-0.10%)
Jan 18, 2022 189.75 190.40 187.04 188.89 158,177 -2.27(-1.19%)
Jan 14, 2022 191.16 0 -4.94(-2.52%)
Jan 13, 2022 196.42 198.21 194.87 196.10 170,849 +1.25(+0.64%)
Jan 12, 2022 196.07 197.33 194.31 194.85 243,993 -1.73(-0.88%)
Jan 11, 2022 196.90 196.99 193.53 196.58 255,890 -0.20(-0.10%)
Jan 10, 2022 197.09 197.28 194.38 196.78 184,826 +0.25(+0.13%)
Jan 07, 2022 197.32 198.51 194.83 196.53 183,597 -0.61(-0.31%)
Jan 06, 2022 193.65 199.31 193.55 197.14 279,528 +3.59(+1.85%)
Jan 05, 2022 195.65 199.54 193.53 193.55 237,064 -1.45(-0.74%)
Jan 04, 2022 197.00 197.85 194.84 195.00 215,113 -2.28(-1.16%)
Jan 03, 2022 197.27 199.16 195.45 197.28 166,233 -0.07(-0.04%)
Dec 31, 2021 195.86 198.08 195.15 197.35 133,080 +1.62(+0.83%)
Dec 30, 2021 199.79 200.57 195.26 195.73 203,037 -3.15(-1.58%)
Dec 29, 2021 196.37 199.29 195.73 198.88 171,629 +2.10(+1.07%)
Dec 28, 2021 194.55 197.22 193.39 196.78 195,586 +3.40(+1.76%)
Dec 27, 2021 194.00 195.99 192.17 193.38 207,313 -1.20(-0.62%)
Dec 23, 2021 193.18 195.00 191.71 194.58 198,411 +2.33(+1.21%)
Dec 22, 2021 191.07 193.15 191.07 192.25 147,714 +0.33(+0.17%)
Dec 21, 2021 192.75 194.58 191.27 191.92 280,019 +0.22(+0.11%)
Dec 20, 2021 192.65 193.58 190.20 191.70 321,132 -1.20(-0.62%)
Dec 17, 2021 190.48 195.52 190.48 192.90 603,290 +2.89(+1.52%)
Dec 16, 2021 192.69 193.19 188.45 190.01 286,550 -1.18(-0.62%)
Dec 15, 2021 191.94 192.32 188.27 191.19 266,703 +0.49(+0.26%)
Dec 14, 2021 191.01 192.94 188.93 190.70 284,502 -1.29(-0.67%)
Dec 13, 2021 186.21 193.86 186.21 191.99 329,648 +4.47(+2.38%)
Dec 10, 2021 182.51 188.89 181.25 187.52 389,917 +5.63(+3.10%)
Dec 09, 2021 186.42 188.39 181.32 181.89 392,382 -5.47(-2.92%)
Dec 08, 2021 187.50 192.07 182.00 187.36 669,286 -13.86(-6.89%)
Dec 07, 2021 203.00 203.58 199.82 201.22 290,594 -0.67(-0.33%)
Dec 06, 2021 196.66 203.72 196.66 201.89 209,108 +6.12(+3.13%)
Dec 03, 2021 197.39 198.79 194.48 195.77 175,055 -0.46(-0.23%)
Dec 02, 2021 191.06 197.51 191.06 196.23 172,497 +5.54(+2.91%)
Dec 01, 2021 195.53 201.58 190.58 190.69 311,962 -3.60(-1.85%)
Nov 30, 2021 197.74 200.26 193.26 194.29 382,346 -3.05(-1.55%)
Nov 29, 2021 195.53 198.36 194.83 197.34 165,657 +2.51(+1.29%)
Nov 26, 2021 195.82 196.05 193.58 194.83 97,311 -2.63(-1.33%)
Nov 24, 2021 200.92 200.92 196.31 197.46 108,897 -3.14(-1.57%)
Nov 23, 2021 200.93 201.99 199.50 200.60 138,825 +0.64(+0.32%)
Nov 22, 2021 195.58 201.40 193.63 199.96 178,704 +5.89(+3.03%)
Nov 19, 2021 190.98 194.70 190.30 194.07 173,129 +2.87(+1.50%)
Nov 18, 2021 194.46 191.84 190.80 191.20 218,085 -2.43(-1.25%)
Nov 17, 2021 195.86 196.18 192.59 193.63 226,594 -2.72(-1.39%)
Nov 16, 2021 198.38 199.07 196.03 196.35 129,723 -2.13(-1.07%)
Nov 15, 2021 199.52 200.58 198.01 198.48 110,496 -1.01(-0.51%)
Nov 12, 2021 200.79 201.39 199.09 199.49 91,441 -1.49(-0.74%)
Nov 11, 2021 200.78 201.99 198.20 200.98 82,761 +0.89(+0.44%)
Nov 10, 2021 202.30 200.09 100,804 -1.84(-0.91%)
Nov 09, 2021 201.00 202.27 200.22 201.93 127,519 +0.57(+0.28%)
Nov 08, 2021 201.76 202.21 198.35 201.36 125,140 -0.15(-0.07%)
Nov 05, 2021 200.09 201.61 199.36 201.51 169,399 +2.61(+1.31%)
Nov 04, 2021 200.00 202.33 198.74 198.90 168,602 -0.87(-0.44%)
Nov 03, 2021 192.53 199.80 192.53 199.77 175,484 +7.20(+3.74%)
Nov 02, 2021 194.53 194.68 192.05 192.57 142,006 -0.88(-0.45%)
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.