Casey's General Stor (NQ: CASY )

190.38 USD +0.15 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 190.11 191.93 189.68 190.38 107,994 +0.15(+0.08%)
Oct 19, 2021 189.89 191.01 188.74 190.23 98,879 +1.41(+0.75%)
Oct 18, 2021 186.23 189.89 185.92 188.82 102,661 +1.39(+0.74%)
Oct 15, 2021 190.84 190.84 187.00 187.43 121,628 -1.98(-1.05%)
Oct 14, 2021 187.30 189.70 186.11 189.41 85,786 +3.12(+1.67%)
Oct 13, 2021 187.28 187.28 184.66 186.29 117,587 -0.47(-0.25%)
Oct 12, 2021 185.92 188.76 185.36 186.76 123,279 +1.45(+0.78%)
Oct 11, 2021 189.98 190.84 185.17 185.31 197,073 -5.14(-2.70%)
Oct 08, 2021 188.70 191.63 187.45 190.45 96,545 +0.91(+0.48%)
Oct 07, 2021 194.28 194.28 189.16 189.54 159,572 +0.52(+0.28%)
Oct 06, 2021 188.61 189.18 186.41 189.02 128,435 +0.00(+0.00%)
Oct 05, 2021 187.88 190.36 187.36 189.02 164,853 +1.04(+0.55%)
Oct 04, 2021 187.57 189.27 187.13 187.98 192,160 +0.58(+0.31%)
Oct 01, 2021 189.30 190.21 185.93 187.40 197,214 -1.05(-0.56%)
Sep 30, 2021 191.36 192.06 187.75 188.45 219,671 -3.46(-1.80%)
Sep 29, 2021 191.05 193.62 190.95 191.91 169,102 +1.10(+0.58%)
Sep 28, 2021 191.84 192.06 189.69 190.81 177,780 -0.13(-0.07%)
Sep 27, 2021 189.49 191.66 189.49 190.94 138,698 +1.66(+0.88%)
Sep 24, 2021 188.58 190.28 187.96 189.28 132,550 +0.87(+0.46%)
Sep 23, 2021 188.99 191.20 188.20 188.41 274,972 +0.31(+0.16%)
Sep 22, 2021 187.85 190.00 187.26 188.10 182,085 +0.87(+0.46%)
Sep 21, 2021 187.98 188.82 186.24 187.23 176,377 -0.12(-0.06%)
Sep 20, 2021 190.14 191.25 185.96 187.35 219,217 -4.83(-2.51%)
Sep 17, 2021 192.64 193.41 191.16 192.18 433,237 -0.71(-0.37%)
Sep 16, 2021 192.51 194.50 192.47 192.89 153,282 -0.21(-0.11%)
Sep 15, 2021 191.00 193.35 190.50 193.10 142,811 +1.82(+0.95%)
Sep 14, 2021 198.13 198.13 190.30 191.28 185,383 -3.32(-1.71%)
Sep 13, 2021 192.01 194.87 190.04 194.60 268,990 +4.22(+2.22%)
Sep 10, 2021 195.25 195.57 189.76 190.38 271,446 -4.85(-2.48%)
Sep 09, 2021 193.18 196.58 191.66 195.23 278,273 +2.20(+1.14%)
Sep 08, 2021 201.50 201.50 189.43 193.03 592,287 -9.25(-4.57%)
Sep 07, 2021 206.42 208.19 202.26 202.28 310,371 -4.22(-2.04%)
Sep 03, 2021 207.21 207.58 205.32 206.50 120,452 -1.50(-0.72%)
Sep 02, 2021 206.00 208.00 204.95 208.00 186,378 +2.92(+1.42%)
Sep 01, 2021 204.77 205.68 203.37 205.08 100,455 +0.52(+0.25%)
Aug 31, 2021 204.85 205.70 202.52 204.56 140,797 +0.33(+0.16%)
Aug 30, 2021 203.59 205.73 202.43 204.23 106,435 +0.60(+0.29%)
Aug 27, 2021 201.84 204.22 200.70 203.63 153,288 +2.30(+1.14%)
Aug 26, 2021 203.56 203.56 200.02 201.33 121,682 -2.56(-1.26%)
Aug 25, 2021 202.53 205.68 201.93 203.89 151,929 +2.16(+1.07%)
Aug 24, 2021 202.80 202.80 200.25 201.73 112,135 -0.38(-0.19%)
Aug 23, 2021 200.90 202.69 199.50 202.11 118,390 +1.44(+0.72%)
Aug 20, 2021 200.53 202.72 199.07 200.67 180,433 +0.67(+0.33%)
Aug 19, 2021 198.69 200.68 198.00 200.00 80,997 +0.99(+0.50%)
Aug 18, 2021 199.77 200.72 198.63 199.01 120,818 -1.30(-0.65%)
Aug 17, 2021 198.14 200.98 196.99 200.31 187,453 +1.55(+0.78%)
Aug 16, 2021 198.84 200.49 197.80 198.76 80,004 -0.20(-0.10%)
Aug 13, 2021 198.75 199.76 198.04 198.96 69,621 +0.81(+0.41%)
Aug 12, 2021 197.04 199.00 196.55 198.15 114,213 +0.72(+0.36%)
Aug 11, 2021 197.50 198.58 197.08 197.43 99,622 -0.32(-0.16%)
Aug 10, 2021 197.08 199.27 196.36 197.75 111,101 +0.83(+0.42%)
Aug 09, 2021 195.91 198.18 195.54 196.92 123,396 +1.47(+0.75%)
Aug 06, 2021 196.79 196.79 194.83 195.45 84,965 -0.77(-0.39%)
Aug 05, 2021 193.30 196.37 192.97 196.22 129,870 +3.29(+1.71%)
Aug 04, 2021 196.90 197.18 192.59 192.93 192,547 -4.32(-2.19%)
Aug 03, 2021 197.04 198.83 195.93 197.25 133,814 +0.46(+0.23%)
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.