Skip to main content

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 (%)
Mar 31, 2005 15.49 15.73 15.13 15.50 247,107 -0.15(-0.94%)
Mar 30, 2005 15.47 15.78 15.31 15.65 149,834 +0.34(+2.20%)
Mar 29, 2005 15.69 15.94 15.27 15.31 193,608 -0.25(-1.61%)
Mar 28, 2005 15.58 15.92 15.51 15.56 105,622 -0.01(-0.06%)
Mar 24, 2005 15.19 15.93 15.19 15.57 125,576 +0.32(+2.09%)
Mar 23, 2005 15.39 15.73 15.18 15.25 117,679 -0.19(-1.23%)
Mar 22, 2005 15.54 16.17 15.29 15.44 183,767 -0.23(-1.49%)
Mar 21, 2005 15.81 15.81 15.38 15.67 87,732 -0.07(-0.44%)
Mar 18, 2005 15.43 15.74 15.28 15.74 399,871 +0.16(+1.05%)
Mar 17, 2005 15.61 15.66 15.22 15.58 109,605 +0.01(+0.06%)
Mar 16, 2005 15.29 15.58 15.23 15.57 182,551 +0.19(+1.23%)
Mar 15, 2005 15.85 16.05 15.34 15.38 175,959 -0.18(-1.16%)
Mar 14, 2005 15.31 15.75 15.31 15.56 154,218 +0.14(+0.89%)
Mar 11, 2005 15.50 15.78 15.30 15.42 161,428 -0.13(-0.83%)
Mar 10, 2005 16.39 16.43 15.54 15.55 288,939 -0.72(-4.40%)
Mar 09, 2005 15.50 16.97 15.27 16.27 511,069 +0.98(+6.43%)
Mar 08, 2005 15.29 15.44 15.27 15.29 286,235 +0.00(+0.00%)
Mar 07, 2005 15.38 15.51 15.24 15.29 100,394 -0.24(-1.56%)
Mar 04, 2005 15.35 15.58 15.13 15.53 147,767 +0.34(+2.21%)
Mar 03, 2005 15.71 15.71 15.10 15.19 191,785 -0.42(-2.71%)
Mar 02, 2005 15.53 15.80 15.36 15.61 105,033 -0.12(-0.77%)
Mar 01, 2005 15.79 15.93 15.52 15.73 127,352 +0.17(+1.11%)
Feb 28, 2005 15.48 15.79 15.44 15.56 147,063 -0.17(-1.10%)
Feb 25, 2005 15.27 15.73 15.27 15.73 136,461 +0.31(+2.01%)
Feb 24, 2005 15.10 15.44 14.91 15.42 90,189 +0.29(+1.94%)
Feb 23, 2005 15.17 15.53 15.10 15.13 83,287 +0.14(+0.92%)
Feb 22, 2005 15.17 15.40 14.98 14.99 141,279 -0.39(-2.52%)
Feb 18, 2005 15.60 15.66 15.27 15.38 97,462 +0.01(+0.06%)
Feb 17, 2005 15.98 15.98 15.36 15.37 177,341 -0.41(-2.62%)
Feb 16, 2005 15.73 16.14 15.73 15.79 301,682 -0.04(-0.27%)
Feb 15, 2005 15.37 15.96 15.37 15.83 258,735 +0.28(+1.78%)
Feb 14, 2005 15.57 15.87 15.32 15.55 210,461 -0.19(-1.18%)
Feb 11, 2005 15.59 15.96 15.58 15.74 232,563 -0.04(-0.24%)
Feb 10, 2005 15.92 15.92 15.63 15.78 178,307 +0.05(+0.33%)
Feb 09, 2005 15.87 16.06 15.65 15.73 216,725 -0.25(-1.57%)
Feb 08, 2005 15.57 16.03 15.57 15.98 110,881 +0.23(+1.48%)
Feb 07, 2005 15.62 15.83 15.42 15.74 238,809 -0.01(-0.05%)
Feb 04, 2005 15.28 15.75 15.28 15.75 181,396 +0.35(+2.30%)
Feb 03, 2005 15.17 15.40 15.11 15.40 178,527 -0.01(-0.06%)
Feb 02, 2005 14.88 15.41 14.88 15.41 156,257 +0.37(+2.47%)
Feb 01, 2005 14.98 15.10 14.79 15.04 302,923 -0.16(-1.08%)
Jan 31, 2005 14.98 15.25 14.92 15.20 155,232 +0.37(+2.50%)
Jan 28, 2005 15.02 15.26 14.52 14.83 189,728 -0.25(-1.66%)
Jan 27, 2005 15.05 15.10 14.77 15.08 196,500 +0.28(+1.92%)
Jan 26, 2005 14.86 14.92 14.68 14.79 145,563 +0.19(+1.30%)
Jan 25, 2005 14.45 14.85 14.25 14.60 188,636 +0.00(+0.00%)
Jan 24, 2005 14.79 14.88 14.60 14.60 119,511 -0.14(-0.94%)
Jan 21, 2005 14.74 15.08 14.31 14.74 208,403 -0.14(-0.93%)
Jan 20, 2005 15.16 15.18 14.78 14.88 228,930 -0.33(-2.16%)
Jan 19, 2005 15.16 15.38 15.03 15.21 218,242 +0.04(+0.28%)
Jan 18, 2005 14.66 15.36 14.66 15.16 168,410 +0.28(+1.91%)
Jan 14, 2005 14.76 14.88 14.54 14.88 97,628 +0.24(+1.65%)
Jan 13, 2005 14.76 14.80 14.36 14.64 207,662 -0.03(-0.18%)
Jan 12, 2005 14.75 14.76 13.78 14.66 440,835 +0.06(+0.41%)
Jan 11, 2005 15.10 15.10 14.39 14.60 192,483 -0.39(-2.59%)
Jan 10, 2005 14.80 15.23 14.70 14.99 136,576 +0.20(+1.34%)
Jan 07, 2005 15.57 15.59 14.73 14.79 232,019 -0.68(-4.40%)
Jan 06, 2005 15.48 15.60 15.01 15.48 240,228 +0.16(+1.07%)
Jan 05, 2005 15.02 15.48 14.91 15.31 357,834 +0.22(+1.43%)
Jan 04, 2005 15.58 15.96 15.05 15.10 164,665 -0.43(-2.78%)
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.