Casey's General Stor (NQ: CASY )

365.23 -7.79 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.31 13.37 13.09 13.31 79,627 -0.04(-0.32%)
Oct 30, 2003 13.36 13.37 13.03 13.35 52,581 -0.01(-0.06%)
Oct 29, 2003 12.99 13.37 12.96 13.36 111,848 +0.29(+2.24%)
Oct 28, 2003 12.86 13.09 12.86 13.07 134,575 +0.05(+0.40%)
Oct 27, 2003 12.52 13.03 12.52 13.02 104,795 +0.40(+3.14%)
Oct 24, 2003 12.55 12.80 12.51 12.62 80,567 -0.16(-1.21%)
Oct 23, 2003 12.62 13.06 12.59 12.78 85,204 +0.09(+0.75%)
Oct 22, 2003 13.07 13.19 12.68 12.68 103,636 -0.48(-3.67%)
Oct 21, 2003 12.95 13.27 12.78 13.16 88,409 +0.08(+0.59%)
Oct 20, 2003 12.98 13.09 12.79 13.09 67,755 +0.11(+0.86%)
Oct 17, 2003 13.16 13.45 12.85 12.97 123,139 -0.22(-1.70%)
Oct 16, 2003 13.12 13.27 13.05 13.20 84,285 +0.08(+0.59%)
Oct 15, 2003 13.41 13.54 13.09 13.12 163,532 -0.42(-3.12%)
Oct 14, 2003 13.08 13.59 12.99 13.54 153,971 +0.43(+3.29%)
Oct 13, 2003 12.77 13.37 12.77 13.11 141,779 +0.09(+0.73%)
Oct 10, 2003 13.28 13.37 12.85 13.02 131,705 -0.18(-1.37%)
Oct 09, 2003 12.97 13.37 12.81 13.20 183,541 +0.43(+3.38%)
Oct 08, 2003 13.18 13.18 12.77 12.77 120,567 -0.30(-2.31%)
Oct 07, 2003 13.11 13.31 13.00 13.07 148,370 -0.22(-1.62%)
Oct 06, 2003 12.93 13.35 12.81 13.28 121,699 +0.13(+0.98%)
Oct 03, 2003 12.98 13.23 12.94 13.16 159,666 +0.22(+1.67%)
Oct 02, 2003 12.83 12.97 12.68 12.94 273,516 +0.20(+1.56%)
Oct 01, 2003 12.25 12.81 12.02 12.74 171,500 +0.65(+5.35%)
Sep 30, 2003 12.21 12.26 11.85 12.09 139,023 -0.11(-0.92%)
Sep 29, 2003 11.65 12.21 11.59 12.21 203,174 +0.55(+4.74%)
Sep 26, 2003 12.06 12.21 11.54 11.65 178,465 -0.45(-3.71%)
Sep 25, 2003 12.71 12.75 12.06 12.10 153,719 -0.67(-5.27%)
Sep 24, 2003 13.07 12.95 12.68 12.78 184,463 -0.29(-2.24%)
Sep 23, 2003 12.84 13.07 12.68 13.07 136,706 +0.39(+3.06%)
Sep 22, 2003 12.77 12.78 12.63 12.68 179,736 -0.13(-1.01%)
Sep 19, 2003 12.65 12.92 12.61 12.81 231,856 +0.04(+0.34%)
Sep 18, 2003 12.94 12.94 12.68 12.77 157,150 -0.17(-1.33%)
Sep 17, 2003 12.59 12.94 12.59 12.94 175,601 +0.13(+1.01%)
Sep 16, 2003 12.68 12.83 12.47 12.81 83,736 +0.33(+2.63%)
Sep 15, 2003 12.44 12.77 12.40 12.48 65,961 -0.04(-0.34%)
Sep 12, 2003 12.34 12.72 12.17 12.53 82,190 +0.19(+1.54%)
Sep 11, 2003 12.34 12.54 12.33 12.34 129,835 -0.05(-0.42%)
Sep 10, 2003 12.77 12.77 12.34 12.39 177,480 -0.47(-3.62%)
Sep 09, 2003 13.03 13.46 12.78 12.85 86,247 -0.35(-2.61%)
Sep 08, 2003 13.03 13.39 12.85 13.20 156,961 +0.10(+0.79%)
Sep 05, 2003 13.07 13.20 12.72 13.09 231,849 -0.18(-1.36%)
Sep 04, 2003 13.42 13.42 13.03 13.28 177,944 -0.16(-1.16%)
Sep 03, 2003 13.77 13.91 13.42 13.43 206,693 -0.33(-2.38%)
Sep 02, 2003 13.19 13.78 13.13 13.76 166,119 +0.40(+2.97%)
Aug 29, 2003 13.37 13.37 13.17 13.36 102,013 +0.03(+0.26%)
Aug 28, 2003 13.05 13.37 12.95 13.33 98,883 +0.26(+1.98%)
Aug 27, 2003 13.03 13.11 12.93 13.07 89,493 +0.13(+1.00%)
Aug 26, 2003 12.87 13.02 12.59 12.94 131,110 +0.02(+0.13%)
Aug 25, 2003 12.96 13.11 12.78 12.92 124,966 +0.03(+0.20%)
Aug 22, 2003 13.01 13.11 12.85 12.90 187,913 -0.22(-1.65%)
Aug 21, 2003 12.98 13.11 12.95 13.11 145,833 +0.05(+0.40%)
Aug 20, 2003 12.96 13.20 12.95 13.06 274,857 -0.16(-1.18%)
Aug 19, 2003 13.03 13.32 12.94 13.22 348,817 +0.23(+1.79%)
Aug 18, 2003 12.94 13.03 12.85 12.98 344,180 -0.03(-0.20%)
Aug 15, 2003 13.29 13.32 12.94 13.01 174,350 -0.19(-1.44%)
Aug 14, 2003 12.94 13.20 12.94 13.20 117,779 +0.04(+0.33%)
Aug 13, 2003 13.10 13.16 12.94 13.16 107,462 +0.13(+0.99%)
Aug 12, 2003 12.53 13.21 12.53 13.03 123,691 +0.43(+3.42%)
Aug 11, 2003 12.47 12.75 12.46 12.59 83,929 +0.09(+0.69%)
Aug 08, 2003 12.65 12.72 12.49 12.51 58,657 -0.20(-1.56%)
Aug 07, 2003 12.88 12.88 12.49 12.71 125,546 -0.04(-0.34%)
Aug 06, 2003 12.65 13.03 12.42 12.75 121,141 +0.12(+0.96%)
Aug 05, 2003 12.73 12.87 12.51 12.63 94,942 -0.19(-1.48%)
Aug 04, 2003 13.04 13.04 12.76 12.82 138,298 -0.13(-1.00%)
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.