Casey's General Stor (NQ: CASY )

373.02 -2.29 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 202.15 203.06 196.59 197.37 215,500 -1.96(-0.98%)
Feb 25, 2021 202.99 204.64 198.39 199.32 167,412 -2.35(-1.17%)
Feb 24, 2021 199.73 202.86 198.31 201.68 203,889 +2.20(+1.10%)
Feb 23, 2021 199.41 201.89 197.73 199.48 171,722 -1.39(-0.69%)
Feb 22, 2021 204.18 205.11 200.13 200.87 224,670 -3.29(-1.61%)
Feb 19, 2021 203.76 206.15 203.36 204.16 166,486 +0.55(+0.27%)
Feb 18, 2021 204.24 205.31 201.34 203.61 192,866 -1.14(-0.56%)
Feb 17, 2021 206.91 208.22 204.10 204.75 253,548 -3.41(-1.64%)
Feb 16, 2021 205.08 208.76 203.27 208.17 232,695 +3.72(+1.82%)
Feb 12, 2021 206.89 207.78 203.94 204.44 300,432 -1.93(-0.94%)
Feb 11, 2021 202.97 206.74 202.66 206.38 307,249 +3.25(+1.60%)
Feb 10, 2021 200.85 203.23 199.95 203.12 232,708 +2.78(+1.39%)
Feb 09, 2021 198.90 203.06 197.91 200.34 363,823 +2.22(+1.12%)
Feb 08, 2021 196.59 198.41 192.52 198.12 320,382 +8.51(+4.49%)
Feb 05, 2021 186.35 190.35 186.35 189.61 202,812 +3.92(+2.11%)
Feb 04, 2021 183.04 186.00 181.87 185.69 247,308 +3.86(+2.12%)
Feb 03, 2021 183.58 184.76 180.72 181.83 177,561 -2.39(-1.30%)
Feb 02, 2021 181.89 188.15 180.72 184.22 280,887 +3.23(+1.78%)
Feb 01, 2021 184.00 184.13 179.37 181.00 331,356 -2.22(-1.21%)
Jan 29, 2021 189.93 191.23 182.76 183.22 370,730 -7.32(-3.84%)
Jan 28, 2021 202.48 204.52 190.23 190.54 365,616 -11.64(-5.76%)
Jan 27, 2021 198.60 204.79 198.28 202.18 489,980 +3.67(+1.85%)
Jan 26, 2021 195.71 199.76 190.54 198.51 201,347 +4.32(+2.23%)
Jan 25, 2021 192.40 196.09 190.81 194.19 195,429 +1.60(+0.83%)
Jan 22, 2021 191.25 194.59 191.18 192.59 251,855 +1.20(+0.63%)
Jan 21, 2021 190.50 194.21 190.35 191.38 275,465 +1.18(+0.62%)
Jan 20, 2021 185.70 190.83 183.93 190.20 366,156 +5.54(+3.00%)
Jan 19, 2021 183.63 187.07 181.92 184.66 308,088 +2.50(+1.37%)
Jan 15, 2021 181.76 183.68 180.69 182.17 223,871 -0.06(-0.03%)
Jan 14, 2021 181.15 183.41 180.08 182.22 308,297 +2.67(+1.49%)
Jan 13, 2021 181.04 181.04 176.09 179.55 358,978 -1.47(-0.81%)
Jan 12, 2021 178.48 181.96 178.07 181.02 242,532 +3.48(+1.96%)
Jan 11, 2021 178.08 180.58 176.27 177.54 247,439 -2.88(-1.60%)
Jan 08, 2021 180.27 181.04 178.76 180.42 262,311 -0.02(-0.01%)
Jan 07, 2021 179.49 182.19 178.97 180.44 336,271 +1.14(+0.64%)
Jan 06, 2021 174.22 180.16 171.20 179.30 394,013 +5.82(+3.36%)
Jan 05, 2021 171.81 176.29 170.74 173.47 387,436 +0.37(+0.21%)
Jan 04, 2021 176.08 176.39 172.36 173.10 274,107 -1.15(-0.66%)
Dec 31, 2020 174.25 174.25 174.25 150,453 -0.24(-0.14%)
Dec 30, 2020 174.63 175.84 173.54 174.50 150,453 +0.12(+0.07%)
Dec 29, 2020 177.16 177.16 173.19 174.38 174,961 -1.50(-0.85%)
Dec 28, 2020 173.12 175.97 170.45 175.88 230,662 +2.51(+1.45%)
Dec 24, 2020 173.75 174.51 172.38 173.38 77,699 +0.41(+0.24%)
Dec 23, 2020 174.83 174.93 172.05 172.97 239,883 -0.33(-0.19%)
Dec 22, 2020 173.52 174.05 171.75 173.30 185,053 -1.06(-0.61%)
Dec 21, 2020 175.81 176.46 173.15 174.36 247,180 -2.56(-1.44%)
Dec 18, 2020 176.79 178.81 175.94 176.92 697,857 +0.13(+0.07%)
Dec 17, 2020 172.92 178.38 172.68 176.79 325,333 +4.25(+2.47%)
Dec 16, 2020 172.67 173.94 170.04 172.54 253,993 +0.63(+0.37%)
Dec 15, 2020 170.24 172.40 169.58 171.90 443,529 +3.09(+1.83%)
Dec 14, 2020 173.37 174.26 168.36 168.81 279,922 -2.29(-1.34%)
Dec 11, 2020 173.78 174.62 170.00 171.10 288,245 -3.25(-1.86%)
Dec 10, 2020 174.40 175.32 171.08 174.35 323,352 +0.16(+0.09%)
Dec 09, 2020 178.46 179.29 172.56 174.20 357,224 -2.87(-1.62%)
Dec 08, 2020 180.48 182.60 175.84 177.06 572,290 -6.17(-3.36%)
Dec 07, 2020 187.97 189.92 182.69 183.23 327,758 -3.65(-1.95%)
Dec 04, 2020 180.76 186.95 180.48 186.88 296,855 +5.48(+3.02%)
Dec 03, 2020 178.08 182.10 174.59 181.40 291,206 +1.80(+1.00%)
Dec 02, 2020 181.08 181.71 178.17 179.60 227,159 -1.84(-1.02%)
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.