Casey's General Stor (NQ: CASY )

373.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 179.51 183.03 178.64 181.44 216,352 +4.20(+2.37%)
Nov 30, 2020 176.69 178.04 173.45 177.24 293,341 +0.55(+0.31%)
Nov 27, 2020 176.33 178.64 174.77 176.69 88,257 +0.08(+0.04%)
Nov 25, 2020 179.41 180.48 176.51 176.62 203,473 -1.69(-0.95%)
Nov 24, 2020 178.47 180.49 177.56 178.30 153,160 +1.48(+0.84%)
Nov 23, 2020 175.63 177.28 173.15 176.82 299,695 +2.19(+1.26%)
Nov 20, 2020 179.18 180.95 174.29 174.62 248,575 -3.05(-1.72%)
Nov 19, 2020 178.26 180.70 176.82 177.68 163,192 -1.43(-0.80%)
Nov 18, 2020 186.06 186.06 178.94 179.10 167,657 -6.67(-3.59%)
Nov 17, 2020 185.63 187.60 182.55 185.78 243,614 -0.95(-0.51%)
Nov 16, 2020 189.82 189.82 185.81 186.72 207,215 +0.37(+0.20%)
Nov 13, 2020 183.69 187.78 183.69 186.35 120,546 +1.84(+1.00%)
Nov 12, 2020 188.71 188.90 183.23 184.51 156,303 -3.47(-1.85%)
Nov 11, 2020 188.41 189.77 186.36 187.98 230,742 -0.99(-0.52%)
Nov 10, 2020 187.28 191.77 184.04 188.97 204,683 +3.26(+1.75%)
Nov 09, 2020 182.12 187.14 177.55 185.71 348,652 +12.85(+7.43%)
Nov 06, 2020 173.65 174.91 170.46 172.86 95,227 +0.21(+0.12%)
Nov 05, 2020 165.99 172.93 165.99 172.65 140,677 +4.49(+2.67%)
Nov 04, 2020 170.54 172.47 167.31 168.17 160,250 -2.16(-1.27%)
Nov 03, 2020 165.43 171.22 165.19 170.33 168,551 +6.60(+4.03%)
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.