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 (%)
Oct 31, 2016 107.39 108.25 104.61 106.44 867,718 -2.04(-1.88%)
Oct 28, 2016 107.80 108.70 107.60 108.48 187,691 +0.97(+0.90%)
Oct 27, 2016 108.96 109.01 107.34 107.52 328,983 -0.84(-0.77%)
Oct 26, 2016 109.23 109.51 108.27 108.36 141,504 -0.80(-0.73%)
Oct 25, 2016 109.05 109.26 107.80 109.15 189,856 +0.37(+0.34%)
Oct 24, 2016 107.83 108.85 107.83 108.79 199,515 +1.01(+0.93%)
Oct 21, 2016 108.15 108.45 107.25 107.78 258,768 -0.40(-0.37%)
Oct 20, 2016 109.30 109.30 108.14 108.19 283,646 -1.31(-1.19%)
Oct 19, 2016 109.96 109.96 108.34 109.49 233,498 -0.06(-0.05%)
Oct 18, 2016 108.69 109.78 107.27 109.55 289,214 +2.04(+1.90%)
Oct 17, 2016 108.77 109.81 107.44 107.51 366,676 -0.90(-0.83%)
Oct 14, 2016 110.28 110.28 108.41 108.41 347,119 -1.72(-1.56%)
Oct 13, 2016 110.00 110.32 109.43 110.13 184,965 -0.08(-0.08%)
Oct 12, 2016 109.40 110.65 109.24 110.22 274,431 +0.82(+0.75%)
Oct 11, 2016 110.02 110.86 109.15 109.40 296,251 -1.24(-1.12%)
Oct 10, 2016 109.94 111.01 109.84 110.64 284,168 +0.70(+0.63%)
Oct 07, 2016 111.64 111.64 109.75 109.94 441,689 -1.28(-1.15%)
Oct 06, 2016 109.10 111.94 109.10 111.22 534,962 +1.44(+1.31%)
Oct 05, 2016 109.96 110.65 109.62 109.78 1,161,688 -0.39(-0.36%)
Oct 04, 2016 111.87 113.51 110.12 110.18 635,386 -1.79(-1.60%)
Oct 03, 2016 112.33 113.34 111.62 111.97 691,059 -0.99(-0.87%)
Sep 30, 2016 110.69 113.23 110.28 112.95 1,192,659 +4.76(+4.40%)
Sep 29, 2016 109.19 109.46 108.18 108.19 685,713 -1.00(-0.91%)
Sep 28, 2016 108.97 109.99 108.58 109.19 792,028 +0.42(+0.39%)
Sep 27, 2016 108.95 110.03 108.65 108.77 668,068 -0.48(-0.44%)
Sep 26, 2016 110.19 110.78 109.06 109.25 419,567 -1.63(-1.47%)
Sep 23, 2016 112.24 113.00 110.65 110.87 660,847 -1.66(-1.47%)
Sep 22, 2016 112.59 113.14 111.25 112.53 837,570 +0.06(+0.05%)
Sep 21, 2016 111.48 112.88 110.51 112.47 562,272 +0.53(+0.47%)
Sep 20, 2016 112.77 113.14 111.11 111.95 329,920 -0.60(-0.53%)
Sep 19, 2016 111.69 113.18 111.69 112.55 480,264 +0.69(+0.62%)
Sep 16, 2016 113.35 113.35 111.05 111.85 780,375 -0.68(-0.60%)
Sep 15, 2016 111.10 113.63 110.74 112.53 479,496 +1.08(+0.97%)
Sep 14, 2016 113.03 113.04 111.17 111.45 738,903 -1.48(-1.31%)
Sep 13, 2016 112.57 113.76 112.11 112.92 608,506 +0.30(+0.27%)
Sep 12, 2016 112.11 114.20 111.90 112.62 743,073 -0.04(-0.03%)
Sep 09, 2016 111.64 113.73 111.10 112.66 967,611 +0.02(+0.02%)
Sep 08, 2016 113.93 114.22 111.76 112.64 1,005,468 -1.31(-1.15%)
Sep 07, 2016 113.99 115.39 108.46 113.95 3,464,948 -11.38(-9.08%)
Sep 06, 2016 125.87 126.51 123.80 125.32 535,703 +0.03(+0.02%)
Sep 02, 2016 123.87 125.30 125.30 125.30 325,394 +1.70(+1.38%)
Sep 01, 2016 123.91 124.52 123.08 123.59 371,535 +0.15(+0.12%)
Aug 31, 2016 123.98 124.92 123.04 123.44 314,067 -0.79(-0.64%)
Aug 30, 2016 125.66 126.24 123.91 124.23 336,032 -1.18(-0.94%)
Aug 29, 2016 124.93 126.00 124.59 125.42 177,439 +0.28(+0.23%)
Aug 26, 2016 125.82 126.52 124.28 125.14 168,297 -0.68(-0.54%)
Aug 25, 2016 125.30 126.10 124.89 125.81 181,202 +0.11(+0.09%)
Aug 24, 2016 125.03 126.14 125.03 125.70 257,560 +0.79(+0.63%)
Aug 23, 2016 126.91 126.91 124.90 124.91 242,977 -1.79(-1.41%)
Aug 22, 2016 126.38 127.28 124.80 126.70 317,087 +0.40(+0.32%)
Aug 19, 2016 126.39 127.55 125.96 126.29 318,472 +0.00(+0.00%)
Aug 18, 2016 124.78 126.34 124.78 126.29 267,368 +1.90(+1.53%)
Aug 17, 2016 123.95 124.52 123.25 124.39 265,201 +0.46(+0.37%)
Aug 16, 2016 124.14 125.01 123.01 123.93 342,353 -0.43(-0.35%)
Aug 15, 2016 123.47 124.65 123.42 124.36 355,271 +0.27(+0.22%)
Aug 12, 2016 124.38 124.57 123.40 124.09 276,556 +0.00(+0.00%)
Aug 11, 2016 124.98 125.99 123.57 124.09 317,057 -0.94(-0.75%)
Aug 10, 2016 124.92 126.19 124.27 125.03 291,864 +0.26(+0.21%)
Aug 09, 2016 124.82 125.64 124.62 124.77 242,614 -0.32(-0.26%)
Aug 08, 2016 126.00 126.00 124.14 125.09 277,118 -0.39(-0.31%)
Aug 05, 2016 124.22 126.01 123.50 125.47 373,427 +1.90(+1.54%)
Aug 04, 2016 124.83 125.61 123.05 123.58 422,753 -0.96(-0.77%)
Aug 03, 2016 123.69 124.56 122.21 124.53 351,905 +0.52(+0.42%)
Aug 02, 2016 125.96 125.97 123.30 124.02 319,382 -1.53(-1.22%)
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.