Skip to main content

Casey's General Stor (NQ: CASY )

318.10 -0.59 (-0.19%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 182.88 186.10 182.41 185.57 362,186 +1.13(+0.62%)
Feb 25, 2022 179.30 185.62 181.25 184.44 187,504 +5.43(+3.03%)
Feb 24, 2022 178.01 179.68 174.59 179.01 350,016 -1.54(-0.85%)
Feb 23, 2022 180.56 183.23 179.31 180.55 236,447 +1.51(+0.84%)
Feb 22, 2022 182.65 182.65 178.48 179.04 168,100 -3.18(-1.74%)
Feb 18, 2022 182.22 0 +2.42(+1.34%)
Feb 17, 2022 181.41 182.62 179.76 179.80 121,200 -2.11(-1.16%)
Feb 16, 2022 181.95 182.84 179.68 181.91 147,713 -0.82(-0.45%)
Feb 15, 2022 181.50 183.99 181.43 182.73 255,646 +2.55(+1.41%)
Feb 14, 2022 179.59 181.22 178.46 180.19 238,227 +0.88(+0.49%)
Feb 11, 2022 178.03 182.76 178.03 179.31 280,794 -1.22(-0.68%)
Feb 10, 2022 182.97 185.45 180.11 180.53 196,481 -3.75(-2.03%)
Feb 09, 2022 184.62 186.76 183.62 184.28 212,049 -0.05(-0.03%)
Feb 08, 2022 181.77 185.09 181.60 184.33 146,421 +2.57(+1.42%)
Feb 07, 2022 183.83 184.12 181.45 181.76 175,164 -1.56(-0.85%)
Feb 04, 2022 184.69 185.53 180.29 183.32 140,495 -1.60(-0.86%)
Feb 03, 2022 186.68 188.68 184.17 184.91 149,902 -2.03(-1.09%)
Feb 02, 2022 186.14 187.92 184.44 186.95 323,673 +0.94(+0.50%)
Feb 01, 2022 184.81 186.19 182.54 186.01 323,348 +0.70(+0.38%)
Jan 31, 2022 183.63 185.49 185.31 258,148 +0.77(+0.42%)
Jan 28, 2022 181.82 184.67 179.84 184.54 325,376 +1.89(+1.04%)
Jan 27, 2022 181.33 185.37 181.13 182.65 209,309 +1.87(+1.03%)
Jan 26, 2022 182.63 184.16 178.78 180.78 218,680 -1.43(-0.78%)
Jan 25, 2022 186.07 186.07 180.93 182.21 232,184 -4.15(-2.22%)
Jan 24, 2022 177.66 187.41 177.66 186.35 274,133 +7.93(+4.44%)
Jan 21, 2022 181.03 182.87 178.04 178.42 241,969 -3.53(-1.94%)
Jan 20, 2022 186.82 187.51 181.49 181.95 370,486 -3.90(-2.10%)
Jan 19, 2022 186.13 187.47 184.97 185.85 246,527 -0.18(-0.10%)
Jan 18, 2022 186.87 187.51 184.20 186.03 160,612 -2.24(-1.19%)
Jan 14, 2022 188.26 0 -4.87(-2.52%)
Jan 13, 2022 193.44 195.21 191.92 193.13 173,479 +1.23(+0.64%)
Jan 12, 2022 193.10 194.34 191.36 191.90 247,749 -1.70(-0.88%)
Jan 11, 2022 193.91 194.00 190.60 193.60 259,829 -0.20(-0.10%)
Jan 10, 2022 194.10 194.29 191.43 193.80 187,671 +0.25(+0.13%)
Jan 07, 2022 194.33 195.50 191.88 193.55 186,423 -0.60(-0.31%)
Jan 06, 2022 190.71 196.29 190.62 194.15 283,831 +3.53(+1.85%)
Jan 05, 2022 192.68 196.51 190.60 190.62 240,713 -1.43(-0.74%)
Jan 04, 2022 194.01 194.84 191.89 192.04 218,424 -2.24(-1.16%)
Jan 03, 2022 194.28 196.14 192.49 194.29 168,792 -0.07(-0.04%)
Dec 31, 2021 192.89 195.08 192.19 194.36 135,128 +1.60(+0.83%)
Dec 30, 2021 196.76 197.53 192.30 192.76 206,162 -3.10(-1.58%)
Dec 29, 2021 193.39 196.27 192.76 195.87 174,271 +2.07(+1.07%)
Dec 28, 2021 191.60 194.23 190.46 193.80 198,596 +3.35(+1.76%)
Dec 27, 2021 191.06 193.02 189.26 190.45 210,504 -1.18(-0.62%)
Dec 23, 2021 190.25 192.04 188.80 191.63 201,465 +2.29(+1.21%)
Dec 22, 2021 188.17 190.23 188.17 189.34 149,987 +0.33(+0.17%)
Dec 21, 2021 189.83 191.63 188.37 189.01 284,329 +0.22(+0.11%)
Dec 20, 2021 189.73 190.65 187.32 188.79 326,075 -1.18(-0.62%)
Dec 17, 2021 187.59 192.56 187.59 189.97 612,577 +2.85(+1.52%)
Dec 16, 2021 189.77 190.26 185.59 187.13 290,961 -1.16(-0.62%)
Dec 15, 2021 189.03 189.40 185.42 188.29 270,808 +0.48(+0.26%)
Dec 14, 2021 188.11 190.01 186.07 187.81 288,881 -1.27(-0.67%)
Dec 13, 2021 183.39 190.92 183.39 189.08 334,722 +4.40(+2.38%)
Dec 10, 2021 179.74 186.03 178.50 184.68 395,919 +5.54(+3.10%)
Dec 09, 2021 183.59 185.53 178.57 179.13 398,422 -5.39(-2.92%)
Dec 08, 2021 184.66 189.16 179.24 184.52 679,589 -13.65(-6.89%)
Dec 07, 2021 199.92 200.49 196.79 198.17 295,067 -0.66(-0.33%)
Dec 06, 2021 193.68 200.63 193.68 198.83 212,327 +6.03(+3.13%)
Dec 03, 2021 194.40 195.78 191.53 192.80 177,749 -0.45(-0.23%)
Dec 02, 2021 188.16 194.52 188.16 193.25 175,152 +5.46(+2.91%)
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.