Skip to main content

Casey's General Stor (NQ: CASY )

368.00 +2.77 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 39.61 40.13 39.00 39.00 298,428 -1.13(-2.83%)
Sep 29, 2011 40.71 41.01 38.89 40.14 320,861 -0.02(-0.04%)
Sep 28, 2011 41.04 41.46 39.93 40.16 405,840 -0.82(-2.01%)
Sep 27, 2011 41.40 41.97 40.67 40.98 294,821 +0.32(+0.79%)
Sep 26, 2011 40.15 40.94 39.92 40.66 339,649 +0.81(+2.04%)
Sep 23, 2011 39.63 39.90 39.29 39.84 276,718 +0.06(+0.16%)
Sep 22, 2011 38.66 40.04 38.53 39.78 499,690 +0.27(+0.68%)
Sep 21, 2011 41.57 41.72 39.51 39.51 381,383 -1.97(-4.76%)
Sep 20, 2011 41.84 42.81 41.49 41.49 418,166 -0.07(-0.17%)
Sep 19, 2011 42.19 42.19 41.29 41.56 411,113 -0.97(-2.27%)
Sep 16, 2011 42.52 42.79 42.12 42.52 761,694 +0.33(+0.78%)
Sep 15, 2011 42.13 42.60 41.79 42.19 441,637 +0.26(+0.62%)
Sep 14, 2011 41.74 42.33 41.26 41.93 670,798 +0.61(+1.47%)
Sep 13, 2011 40.50 42.05 40.30 41.33 568,443 +0.83(+2.05%)
Sep 12, 2011 38.05 40.52 37.62 40.50 497,270 +2.35(+6.16%)
Sep 09, 2011 38.21 38.38 37.28 38.15 450,568 -0.15(-0.40%)
Sep 08, 2011 37.77 39.21 37.48 38.30 746,194 -2.68(-6.54%)
Sep 07, 2011 39.85 41.01 39.85 40.98 401,665 +1.59(+4.04%)
Sep 06, 2011 38.31 39.48 38.07 39.39 295,871 +0.29(+0.74%)
Sep 02, 2011 39.06 39.69 38.90 39.10 317,552 -0.74(-1.85%)
Sep 01, 2011 40.38 40.65 39.50 39.83 346,957 -0.38(-0.93%)
Aug 31, 2011 40.51 41.10 39.99 40.21 430,343 -0.09(-0.22%)
Aug 30, 2011 40.26 40.58 39.65 40.30 263,162 -0.16(-0.40%)
Aug 29, 2011 38.07 40.54 38.05 40.46 353,552 +2.50(+6.59%)
Aug 26, 2011 37.18 37.98 36.37 37.96 343,553 +0.69(+1.85%)
Aug 25, 2011 37.93 37.94 37.21 37.27 453,664 +0.34(+0.92%)
Aug 24, 2011 36.95 37.45 36.56 36.93 332,096 +0.03(+0.07%)
Aug 23, 2011 35.77 36.97 35.48 36.90 343,771 +1.27(+3.56%)
Aug 22, 2011 36.59 36.59 35.30 35.63 278,232 -0.40(-1.12%)
Aug 19, 2011 35.63 36.72 35.39 36.04 188,861 -0.15(-0.42%)
Aug 18, 2011 36.94 36.94 35.85 36.19 344,031 -1.36(-3.62%)
Aug 17, 2011 37.55 38.26 37.31 37.55 214,642 +0.11(+0.29%)
Aug 16, 2011 37.67 37.79 37.08 37.44 319,693 -0.43(-1.13%)
Aug 15, 2011 37.17 37.87 37.02 37.87 305,834 +0.80(+2.14%)
Aug 12, 2011 38.25 38.97 36.68 37.07 412,425 -1.01(-2.65%)
Aug 11, 2011 36.20 38.59 36.18 38.08 561,768 +2.07(+5.76%)
Aug 10, 2011 36.70 37.16 35.92 36.01 444,744 -1.41(-3.77%)
Aug 09, 2011 37.53 38.18 35.49 37.42 644,282 +0.51(+1.38%)
Aug 08, 2011 38.40 39.43 36.91 36.91 520,355 -2.18(-5.58%)
Aug 05, 2011 40.21 40.72 39.02 39.09 426,044 -0.85(-2.13%)
Aug 04, 2011 40.37 41.14 39.91 39.94 663,712 -0.75(-1.84%)
Aug 03, 2011 39.36 40.75 39.26 40.69 214,266 +1.21(+3.05%)
Aug 02, 2011 39.86 40.03 39.08 39.49 296,311 -0.54(-1.34%)
Aug 01, 2011 40.58 40.81 39.70 40.02 167,299 -0.19(-0.47%)
Jul 29, 2011 39.87 40.48 39.50 40.21 230,932 +0.21(+0.54%)
Jul 28, 2011 40.12 40.65 39.71 40.00 149,027 +0.01(+0.02%)
Jul 27, 2011 40.88 40.90 39.76 39.99 200,515 -0.88(-2.16%)
Jul 26, 2011 40.93 41.24 40.63 40.87 90,681 +0.06(+0.15%)
Jul 25, 2011 41.30 41.64 40.75 40.81 143,553 -0.84(-2.01%)
Jul 22, 2011 41.45 41.77 41.13 41.64 235,058 -0.11(-0.26%)
Jul 21, 2011 41.62 42.24 41.33 41.75 247,457 +0.13(+0.32%)
Jul 20, 2011 41.83 41.83 41.00 41.62 211,459 -0.21(-0.51%)
Jul 19, 2011 41.28 41.87 40.96 41.83 292,653 +0.85(+2.09%)
Jul 18, 2011 40.85 41.06 40.52 40.98 218,910 -0.01(-0.02%)
Jul 15, 2011 40.70 41.01 39.68 40.98 305,293 +0.36(+0.88%)
Jul 14, 2011 40.77 41.03 40.48 40.63 296,321 -0.07(-0.18%)
Jul 13, 2011 39.90 41.17 39.72 40.70 442,439 +0.91(+2.28%)
Jul 12, 2011 39.24 40.07 39.20 39.79 202,681 +0.61(+1.55%)
Jul 11, 2011 39.06 39.66 38.52 39.19 243,117 -0.13(-0.34%)
Jul 08, 2011 39.18 39.64 39.03 39.32 200,264 -0.24(-0.61%)
Jul 07, 2011 39.45 39.90 39.25 39.56 317,900 +0.34(+0.86%)
Jul 06, 2011 39.03 39.27 39.03 39.22 171,922 +0.09(+0.23%)
Jul 05, 2011 39.35 39.43 38.88 39.13 165,112 -0.26(-0.66%)
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.