Skip to main content

Casey's General Stor (NQ: CASY )

317.93 -0.76 (-0.24%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 274.04 274.04 270.24 270.66 219,347 -2.59(-0.95%)
Sep 28, 2023 273.31 275.06 272.64 273.26 149,527 +0.03(+0.01%)
Sep 27, 2023 273.76 274.63 271.24 273.23 166,762 -0.55(-0.20%)
Sep 26, 2023 276.23 278.66 273.54 273.77 238,728 -3.90(-1.40%)
Sep 25, 2023 277.12 278.77 276.97 277.67 273,994 +0.69(+0.25%)
Sep 22, 2023 278.36 280.38 276.61 276.98 227,759 -0.73(-0.26%)
Sep 21, 2023 280.47 280.47 277.19 277.71 193,878 -2.76(-0.98%)
Sep 20, 2023 278.96 281.45 278.41 280.47 180,966 +1.75(+0.63%)
Sep 19, 2023 282.45 282.45 278.47 278.73 299,885 -1.99(-0.71%)
Sep 18, 2023 279.12 283.28 277.99 280.72 319,194 +2.76(+0.99%)
Sep 15, 2023 279.12 281.11 277.20 277.96 744,693 -1.12(-0.40%)
Sep 14, 2023 274.67 279.12 271.70 279.08 429,506 +4.26(+1.55%)
Sep 13, 2023 267.31 274.97 265.27 274.82 626,168 +9.54(+3.60%)
Sep 12, 2023 255.11 267.11 253.45 265.28 939,603 +26.64(+11.16%)
Sep 11, 2023 241.11 241.57 237.69 238.65 389,352 -2.46(-1.02%)
Sep 08, 2023 239.33 243.19 239.33 241.11 205,717 +2.02(+0.85%)
Sep 07, 2023 238.30 242.80 238.30 239.08 431,601 +1.15(+0.48%)
Sep 06, 2023 240.14 242.98 237.81 237.94 247,040 -2.36(-0.98%)
Sep 05, 2023 242.07 243.36 238.16 240.30 316,751 -2.17(-0.90%)
Sep 01, 2023 244.13 244.32 241.16 242.47 171,940 -1.17(-0.48%)
Aug 31, 2023 244.28 244.46 242.30 243.64 232,081 -0.84(-0.34%)
Aug 30, 2023 246.62 247.22 244.19 244.48 225,024 -1.34(-0.54%)
Aug 29, 2023 242.83 245.89 241.99 245.81 158,568 +2.56(+1.05%)
Aug 28, 2023 243.99 245.77 242.37 243.25 164,541 -0.38(-0.16%)
Aug 25, 2023 242.53 245.04 242.36 243.63 231,997 +2.57(+1.07%)
Aug 24, 2023 244.09 244.16 240.18 241.06 239,758 -4.02(-1.64%)
Aug 23, 2023 243.05 245.54 242.32 245.07 192,358 +1.69(+0.69%)
Aug 22, 2023 247.39 247.58 242.88 243.39 198,632 -4.00(-1.62%)
Aug 21, 2023 246.24 247.46 244.46 247.39 214,004 +1.28(+0.52%)
Aug 18, 2023 243.87 247.18 243.87 246.11 159,525 +1.92(+0.79%)
Aug 17, 2023 248.00 248.95 244.17 244.19 131,359 -3.60(-1.45%)
Aug 16, 2023 248.83 251.26 247.28 247.79 151,676 +0.06(+0.02%)
Aug 15, 2023 248.12 249.82 246.62 247.73 124,130 -0.27(-0.11%)
Aug 14, 2023 247.08 248.58 246.82 248.00 211,032 +1.17(+0.47%)
Aug 11, 2023 248.22 250.25 246.47 246.83 198,983 -1.34(-0.54%)
Aug 10, 2023 247.37 249.20 246.54 248.16 149,240 +2.29(+0.93%)
Aug 09, 2023 246.52 247.86 244.82 245.87 164,020 +0.21(+0.09%)
Aug 08, 2023 246.18 246.43 243.23 245.66 159,982 -0.61(-0.25%)
Aug 07, 2023 242.99 247.71 242.98 246.27 138,125 +3.26(+1.34%)
Aug 04, 2023 244.83 246.72 242.31 243.01 273,791 -1.15(-0.47%)
Aug 03, 2023 245.01 245.65 241.97 244.16 286,379 -1.72(-0.70%)
Aug 02, 2023 246.94 248.22 245.12 245.88 180,512 -1.48(-0.60%)
Aug 01, 2023 252.32 255.14 247.24 247.36 172,891 -4.50(-1.79%)
Jul 31, 2023 250.70 253.18 250.37 251.86 332,004 +1.62(+0.65%)
Jul 28, 2023 249.61 251.36 249.29 250.24 170,736 +2.06(+0.83%)
Jul 27, 2023 253.56 253.87 247.56 248.18 237,932 -5.40(-2.13%)
Jul 26, 2023 253.42 256.51 252.99 253.58 154,469 +0.26(+0.10%)
Jul 25, 2023 255.06 255.71 253.09 253.32 181,658 -2.06(-0.81%)
Jul 24, 2023 254.67 255.77 253.59 255.38 208,881 +0.56(+0.22%)
Jul 21, 2023 255.79 256.08 254.35 254.83 235,796 -0.05(-0.02%)
Jul 20, 2023 253.86 256.61 251.08 254.88 207,831 +1.60(+0.63%)
Jul 19, 2023 255.00 255.48 252.02 253.27 235,630 -1.23(-0.48%)
Jul 18, 2023 252.66 255.24 250.78 254.51 238,036 +6.91(+2.79%)
Jul 17, 2023 242.39 248.09 242.08 247.60 263,060 +5.60(+2.31%)
Jul 14, 2023 242.52 242.52 240.41 242.00 237,671 +0.16(+0.07%)
Jul 13, 2023 242.51 243.24 241.36 241.84 189,566 -0.37(-0.15%)
Jul 12, 2023 244.07 244.76 240.93 242.21 206,122 -1.21(-0.50%)
Jul 11, 2023 240.65 244.30 240.65 243.42 193,179 +2.24(+0.93%)
Jul 10, 2023 241.59 243.81 240.20 241.18 309,286 -0.26(-0.11%)
Jul 07, 2023 242.54 244.61 241.33 241.44 311,839 -1.29(-0.53%)
Jul 06, 2023 243.91 245.38 241.68 242.74 277,038 -1.54(-0.63%)
Jul 05, 2023 242.09 245.60 242.09 244.28 364,577 +2.23(+0.92%)
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.