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 (%)
Oct 30, 2020 165.94 168.10 161.34 164.45 265,591 -1.79(-1.07%)
Oct 29, 2020 166.85 169.38 163.62 166.24 241,043 -1.88(-1.12%)
Oct 28, 2020 173.52 174.99 167.62 168.11 213,208 -7.62(-4.34%)
Oct 27, 2020 176.10 177.69 175.36 175.74 137,118 -0.92(-0.52%)
Oct 26, 2020 176.49 177.69 174.66 176.66 164,309 -0.89(-0.50%)
Oct 23, 2020 180.08 180.69 177.26 177.55 207,039 -1.76(-0.98%)
Oct 22, 2020 178.08 180.19 177.44 179.31 226,016 +0.94(+0.53%)
Oct 21, 2020 178.43 180.09 177.18 178.37 132,977 +0.92(+0.52%)
Oct 20, 2020 178.20 180.77 177.23 177.45 139,270 +0.57(+0.32%)
Oct 19, 2020 179.27 181.07 175.99 176.88 154,187 -3.01(-1.67%)
Oct 16, 2020 179.14 180.74 178.15 179.89 164,624 +1.41(+0.79%)
Oct 15, 2020 173.33 179.09 173.33 178.47 146,826 +0.48(+0.27%)
Oct 14, 2020 179.68 181.22 177.16 178.00 158,932 -1.69(-0.94%)
Oct 13, 2020 180.24 181.08 178.52 179.69 132,149 -0.41(-0.23%)
Oct 12, 2020 179.17 180.56 178.51 180.10 135,979 +1.61(+0.90%)
Oct 09, 2020 179.13 179.92 177.81 178.49 117,383 +0.53(+0.29%)
Oct 08, 2020 176.37 178.79 176.00 177.97 149,601 +1.73(+0.98%)
Oct 07, 2020 179.28 180.37 176.00 176.24 204,542 -1.62(-0.91%)
Oct 06, 2020 180.14 181.68 177.15 177.85 199,338 -1.13(-0.63%)
Oct 05, 2020 177.00 179.98 177.00 178.98 167,038 +2.69(+1.52%)
Oct 02, 2020 173.92 177.05 173.20 176.29 183,521 +0.83(+0.47%)
Oct 01, 2020 172.41 176.23 172.35 175.47 186,432 +2.48(+1.44%)
Sep 30, 2020 172.73 174.85 172.00 172.98 259,483 +0.33(+0.19%)
Sep 29, 2020 170.83 173.32 169.97 172.65 228,389 +1.45(+0.85%)
Sep 28, 2020 170.39 172.08 170.24 171.20 168,832 +2.09(+1.24%)
Sep 25, 2020 167.10 169.38 166.78 169.11 186,396 +1.15(+0.68%)
Sep 24, 2020 166.67 168.39 164.18 167.96 211,513 +1.19(+0.71%)
Sep 23, 2020 168.89 169.96 165.97 166.77 369,831 -1.52(-0.90%)
Sep 22, 2020 167.49 169.60 166.62 168.29 226,413 +1.63(+0.98%)
Sep 21, 2020 167.44 168.03 165.12 166.66 382,089 -2.19(-1.30%)
Sep 18, 2020 172.56 172.58 168.37 168.85 473,642 -3.45(-2.00%)
Sep 17, 2020 169.88 174.99 169.60 172.30 291,196 +1.44(+0.84%)
Sep 16, 2020 172.73 173.95 170.22 170.86 257,054 -0.91(-0.53%)
Sep 15, 2020 172.35 173.58 170.67 171.77 214,764 +0.14(+0.08%)
Sep 14, 2020 171.68 174.15 170.59 171.63 306,067 -2.67(-1.53%)
Sep 11, 2020 172.90 176.67 171.25 174.30 288,786 +1.87(+1.08%)
Sep 10, 2020 169.43 175.09 167.49 172.43 467,589 +6.64(+4.01%)
Sep 09, 2020 169.79 178.63 164.61 165.79 652,120 -3.77(-2.22%)
Sep 08, 2020 171.06 172.38 167.76 169.56 283,505 -1.87(-1.09%)
Sep 04, 2020 174.42 174.66 169.34 171.43 266,090 -1.75(-1.01%)
Sep 03, 2020 176.88 178.18 172.40 173.18 260,528 -3.52(-1.99%)
Sep 02, 2020 172.60 177.14 172.38 176.69 243,291 +5.08(+2.96%)
Sep 01, 2020 173.63 174.50 171.23 171.61 227,757 -1.57(-0.91%)
Aug 31, 2020 172.65 173.90 171.48 173.18 189,733 +0.16(+0.09%)
Aug 28, 2020 172.65 173.32 171.61 173.02 166,267 +1.14(+0.66%)
Aug 27, 2020 170.45 173.37 170.42 171.88 134,880 +1.98(+1.16%)
Aug 26, 2020 172.45 172.45 169.64 169.91 216,037 -3.10(-1.79%)
Aug 25, 2020 175.27 175.27 171.58 173.00 194,723 -2.08(-1.19%)
Aug 24, 2020 174.30 175.15 173.24 175.09 101,827 +1.09(+0.63%)
Aug 21, 2020 172.03 174.33 171.63 174.00 188,553 +1.58(+0.92%)
Aug 20, 2020 171.78 173.96 171.67 172.42 229,391 -0.52(-0.30%)
Aug 19, 2020 172.09 174.78 171.04 172.93 175,538 +0.58(+0.34%)
Aug 18, 2020 172.08 174.00 170.64 172.35 249,420 +0.30(+0.18%)
Aug 17, 2020 170.82 173.34 170.20 172.05 223,456 +1.75(+1.03%)
Aug 14, 2020 167.66 170.72 167.59 170.30 141,517 +2.60(+1.55%)
Aug 13, 2020 167.96 168.90 166.77 167.70 137,735 -0.73(-0.43%)
Aug 12, 2020 169.24 169.74 167.82 168.43 217,436 +1.52(+0.91%)
Aug 11, 2020 168.44 169.64 166.82 166.91 212,588 -0.29(-0.17%)
Aug 10, 2020 167.18 169.45 164.34 167.20 176,283 +0.63(+0.38%)
Aug 07, 2020 165.18 166.86 165.18 166.57 189,991 +1.15(+0.69%)
Aug 06, 2020 165.09 166.96 164.01 165.42 169,474 +0.56(+0.34%)
Aug 05, 2020 166.38 166.38 162.77 164.85 315,385 -1.94(-1.16%)
Aug 04, 2020 160.53 167.34 160.31 166.79 354,578 +6.35(+3.96%)
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.