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 (%)
Jan 31, 2006 21.97 22.34 21.61 22.33 436,741 +0.30(+1.35%)
Jan 30, 2006 22.82 22.82 21.97 22.03 305,519 -0.42(-1.88%)
Jan 27, 2006 22.17 22.59 21.78 22.46 464,985 +0.44(+1.99%)
Jan 26, 2006 21.94 22.30 21.78 22.02 419,864 +0.21(+0.97%)
Jan 25, 2006 21.75 21.93 21.54 21.81 376,543 +0.04(+0.16%)
Jan 24, 2006 22.39 22.68 21.60 21.77 653,888 -1.35(-5.84%)
Jan 23, 2006 23.22 23.43 22.92 23.12 300,474 +0.03(+0.11%)
Jan 20, 2006 23.49 23.56 22.76 23.10 448,934 -0.22(-0.94%)
Jan 19, 2006 22.82 23.46 22.64 23.32 534,922 +0.51(+2.23%)
Jan 18, 2006 22.03 22.81 22.03 22.81 377,135 +0.57(+2.59%)
Jan 17, 2006 22.04 22.36 21.76 22.23 447,424 +0.04(+0.18%)
Jan 13, 2006 22.67 22.71 22.19 22.19 229,235 -0.36(-1.60%)
Jan 12, 2006 22.68 22.83 22.31 22.55 294,585 -0.08(-0.35%)
Jan 11, 2006 22.89 23.17 22.13 22.63 386,864 -0.26(-1.15%)
Jan 10, 2006 22.39 22.95 22.31 22.89 291,785 +0.31(+1.36%)
Jan 09, 2006 22.97 23.10 22.46 22.59 311,130 -0.30(-1.30%)
Jan 06, 2006 22.99 23.20 22.53 22.89 233,308 +0.14(+0.62%)
Jan 05, 2006 22.10 22.92 22.03 22.74 571,478 +0.63(+2.86%)
Jan 04, 2006 22.60 22.67 22.11 22.11 452,874 -0.32(-1.41%)
Jan 03, 2006 21.86 22.66 21.61 22.43 539,332 +0.67(+3.06%)
Dec 30, 2005 21.66 21.95 21.41 21.76 291,019 +0.01(+0.04%)
Dec 29, 2005 22.09 22.09 21.72 21.75 177,672 -0.23(-1.04%)
Dec 28, 2005 21.76 22.03 21.70 21.98 286,152 +0.31(+1.42%)
Dec 27, 2005 21.93 21.97 21.55 21.67 410,938 +0.01(+0.04%)
Dec 23, 2005 21.74 21.81 21.52 21.67 205,051 +0.05(+0.24%)
Dec 22, 2005 21.37 21.64 21.10 21.61 430,194 +0.33(+1.57%)
Dec 21, 2005 21.74 21.94 21.27 21.28 297,509 -0.28(-1.30%)
Dec 20, 2005 21.82 21.91 21.44 21.56 395,250 -0.27(-1.25%)
Dec 19, 2005 22.05 22.10 21.72 21.83 393,836 -0.05(-0.24%)
Dec 16, 2005 22.03 22.43 21.87 21.89 730,409 +0.03(+0.12%)
Dec 15, 2005 22.22 22.22 21.52 21.86 1,281,659 -0.22(-0.99%)
Dec 14, 2005 22.44 22.65 21.84 22.08 478,072 -0.30(-1.33%)
Dec 13, 2005 21.60 22.89 21.46 22.38 1,322,852 +0.90(+4.17%)
Dec 12, 2005 21.39 21.65 21.24 21.48 876,642 +0.30(+1.41%)
Dec 09, 2005 21.05 21.67 20.83 21.18 707,525 +0.08(+0.37%)
Dec 08, 2005 21.85 22.16 21.04 21.10 1,333,001 +0.11(+0.50%)
Dec 07, 2005 22.60 22.80 20.89 21.00 1,285,684 -0.94(-4.28%)
Dec 06, 2005 22.00 22.16 21.81 21.94 372,351 +0.14(+0.64%)
Dec 05, 2005 22.12 22.60 21.53 21.80 600,249 +0.00(+0.00%)
Dec 02, 2005 21.03 21.82 20.71 21.80 564,823 +1.00(+4.81%)
Dec 01, 2005 20.25 20.99 20.25 20.80 651,745 +0.64(+3.18%)
Nov 30, 2005 20.15 20.20 19.87 20.16 224,215 +0.25(+1.28%)
Nov 29, 2005 20.06 20.20 19.82 19.90 150,730 -0.07(-0.35%)
Nov 28, 2005 20.21 20.26 19.84 19.97 249,858 -0.24(-1.17%)
Nov 25, 2005 20.17 20.22 19.99 20.21 51,684 +0.11(+0.57%)
Nov 23, 2005 20.09 20.25 20.03 20.09 291,652 -0.04(-0.22%)
Nov 22, 2005 20.12 20.39 20.08 20.14 293,435 -0.02(-0.09%)
Nov 21, 2005 20.43 20.44 20.05 20.16 290,127 -0.17(-0.82%)
Nov 18, 2005 20.45 20.51 20.05 20.32 113,651 +0.10(+0.48%)
Nov 17, 2005 19.74 20.26 19.53 20.23 140,526 +0.57(+2.90%)
Nov 16, 2005 19.93 20.06 19.62 19.66 169,234 -0.26(-1.32%)
Nov 15, 2005 20.24 20.33 19.88 19.92 511,776 -0.31(-1.52%)
Nov 14, 2005 20.25 20.40 20.05 20.23 166,943 -0.01(-0.04%)
Nov 11, 2005 20.09 20.39 20.04 20.24 133,854 +0.05(+0.26%)
Nov 10, 2005 19.74 20.18 19.48 20.18 203,110 +0.46(+2.31%)
Nov 09, 2005 19.59 20.04 19.26 19.73 250,421 +0.27(+1.40%)
Nov 08, 2005 19.05 19.55 19.00 19.45 238,605 +0.29(+1.51%)
Nov 07, 2005 19.02 19.28 18.86 19.16 348,659 +0.25(+1.30%)
Nov 04, 2005 19.45 19.58 18.83 18.92 222,774 -0.55(-2.84%)
Nov 03, 2005 19.62 19.88 19.45 19.47 250,276 -0.01(-0.05%)
Nov 02, 2005 19.16 19.52 19.09 19.48 306,776 +0.30(+1.56%)
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.