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 (%)
Aug 31, 2021 200.84 201.68 198.56 200.56 143,606 +0.32(+0.16%)
Aug 30, 2021 199.61 201.70 198.47 200.24 108,558 +0.59(+0.30%)
Aug 27, 2021 197.89 200.22 196.77 199.65 156,346 +2.25(+1.14%)
Aug 26, 2021 199.58 199.58 196.11 197.39 124,109 -2.51(-1.26%)
Aug 25, 2021 198.57 201.66 197.97 199.90 154,960 +2.12(+1.07%)
Aug 24, 2021 198.83 198.83 196.33 197.78 114,372 -0.37(-0.19%)
Aug 23, 2021 196.97 198.72 195.60 198.16 120,752 +1.41(+0.72%)
Aug 20, 2021 196.61 198.75 195.18 196.74 184,033 +0.66(+0.34%)
Aug 19, 2021 194.80 196.75 194.13 196.09 82,613 +0.97(+0.50%)
Aug 18, 2021 195.86 196.79 194.74 195.12 123,228 -1.27(-0.65%)
Aug 17, 2021 194.26 197.04 193.14 196.39 191,193 +1.52(+0.78%)
Aug 16, 2021 194.95 196.57 193.93 194.87 81,600 -0.20(-0.10%)
Aug 13, 2021 194.86 195.85 194.17 195.07 71,010 +0.79(+0.41%)
Aug 12, 2021 193.19 195.11 192.71 194.27 116,491 +0.71(+0.36%)
Aug 11, 2021 193.64 194.69 193.22 193.57 101,609 -0.31(-0.16%)
Aug 10, 2021 193.22 195.37 192.52 193.88 113,317 +0.81(+0.42%)
Aug 09, 2021 192.08 194.30 191.71 193.07 125,858 +1.44(+0.75%)
Aug 06, 2021 192.94 192.94 191.02 191.63 86,660 -0.75(-0.39%)
Aug 05, 2021 189.52 192.53 189.19 192.38 132,461 +3.22(+1.70%)
Aug 04, 2021 193.05 193.32 188.82 189.16 196,388 -4.23(-2.19%)
Aug 03, 2021 193.19 194.94 192.10 193.39 136,484 +0.45(+0.23%)
Aug 02, 2021 194.57 195.06 191.40 192.94 165,467 -0.90(-0.47%)
Jul 30, 2021 192.97 195.72 192.97 193.84 360,711 +0.26(+0.13%)
Jul 29, 2021 193.48 195.29 193.15 193.59 117,161 +0.88(+0.46%)
Jul 28, 2021 192.45 193.57 191.15 192.71 116,085 +0.60(+0.31%)
Jul 27, 2021 191.33 192.52 190.55 192.11 120,151 -0.33(-0.17%)
Jul 26, 2021 193.38 195.41 191.73 192.44 226,545 +1.44(+0.75%)
Jul 23, 2021 189.43 191.36 188.03 191.00 145,576 +2.42(+1.28%)
Jul 22, 2021 190.83 192.29 188.42 188.59 127,073 -2.69(-1.41%)
Jul 21, 2021 192.81 192.81 190.78 191.28 145,191 -1.02(-0.53%)
Jul 20, 2021 189.09 193.41 188.98 192.29 227,850 +3.41(+1.80%)
Jul 19, 2021 190.91 190.91 187.62 188.89 168,022 -2.11(-1.11%)
Jul 16, 2021 191.48 192.96 190.96 191.00 161,761 +0.59(+0.31%)
Jul 15, 2021 189.06 191.06 188.14 190.42 118,018 +0.88(+0.46%)
Jul 14, 2021 189.59 190.55 188.84 189.53 112,004 -0.06(-0.03%)
Jul 13, 2021 191.04 191.87 189.43 189.59 151,016 -2.02(-1.05%)
Jul 12, 2021 192.61 192.61 190.32 191.61 157,618 -1.48(-0.77%)
Jul 09, 2021 191.15 193.36 190.49 193.09 206,599 +3.56(+1.88%)
Jul 08, 2021 187.92 190.72 187.67 189.53 138,924 -0.08(-0.04%)
Jul 07, 2021 189.19 190.97 189.19 189.60 176,097 +0.38(+0.20%)
Jul 06, 2021 190.31 190.31 187.27 189.22 221,193 -1.73(-0.91%)
Jul 02, 2021 190.96 191.84 190.00 190.95 140,936 -0.15(-0.08%)
Jul 01, 2021 191.42 192.42 190.47 191.10 238,186 +0.60(+0.31%)
Jun 30, 2021 189.16 191.16 188.24 190.50 204,655 +1.29(+0.68%)
Jun 29, 2021 192.29 192.81 189.04 189.21 289,765 -3.53(-1.83%)
Jun 28, 2021 192.25 193.16 190.18 192.75 248,491 -0.02(-0.01%)
Jun 25, 2021 190.62 193.78 189.54 192.76 530,522 +1.98(+1.04%)
Jun 24, 2021 194.82 194.82 190.43 190.79 344,676 -3.27(-1.68%)
Jun 23, 2021 195.48 195.48 191.60 194.06 270,444 -0.52(-0.27%)
Jun 22, 2021 193.68 195.50 192.99 194.58 378,668 -3.02(-1.53%)
Jun 21, 2021 193.37 197.81 193.37 197.60 203,040 +4.72(+2.45%)
Jun 18, 2021 196.20 196.94 192.68 192.88 318,186 -4.54(-2.30%)
Jun 17, 2021 200.66 200.66 196.32 197.42 190,192 -3.10(-1.55%)
Jun 16, 2021 199.44 201.53 198.16 200.53 361,275 +1.04(+0.52%)
Jun 15, 2021 200.98 201.19 198.12 199.49 190,867 -0.84(-0.42%)
Jun 14, 2021 203.47 203.49 198.61 200.33 172,031 -2.76(-1.36%)
Jun 11, 2021 201.03 203.44 200.73 203.09 180,047 +1.77(+0.88%)
Jun 10, 2021 201.66 202.58 199.61 201.32 255,306 +0.77(+0.39%)
Jun 09, 2021 201.90 203.28 196.03 200.55 614,849 -9.65(-4.59%)
Jun 08, 2021 210.49 211.75 209.81 210.20 327,598 -0.52(-0.25%)
Jun 07, 2021 214.12 215.19 210.20 210.72 198,835 -3.59(-1.68%)
Jun 04, 2021 211.98 216.39 211.41 214.31 290,351 +3.29(+1.56%)
Jun 03, 2021 210.62 211.93 208.74 211.02 252,961 +0.75(+0.36%)
Jun 02, 2021 213.63 215.41 209.96 210.26 323,106 -2.80(-1.31%)
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.