Skip to main content

Casey's General Stor (NQ: CASY )

318.45 -0.24 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 50.84 50.85 49.98 49.98 140,141 -0.41(-0.80%)
Mar 29, 2012 50.27 50.55 49.83 50.38 213,742 -0.09(-0.18%)
Mar 28, 2012 50.46 50.86 49.96 50.47 225,634 +0.18(+0.36%)
Mar 27, 2012 49.79 50.72 49.57 50.29 255,997 +0.56(+1.12%)
Mar 26, 2012 49.43 49.90 49.15 49.74 447,714 +0.79(+1.62%)
Mar 23, 2012 48.47 49.01 48.25 48.94 246,626 +0.62(+1.29%)
Mar 22, 2012 48.18 48.32 47.90 48.32 199,436 +0.15(+0.32%)
Mar 21, 2012 47.96 48.28 47.74 48.17 289,829 +0.30(+0.62%)
Mar 20, 2012 47.41 47.93 47.37 47.87 203,081 +0.13(+0.26%)
Mar 19, 2012 46.87 47.93 46.84 47.74 240,291 +0.70(+1.49%)
Mar 16, 2012 47.83 47.94 46.73 47.04 313,537 -0.59(-1.25%)
Mar 15, 2012 47.31 47.72 46.89 47.64 137,652 +0.35(+0.74%)
Mar 14, 2012 47.58 47.58 46.83 47.28 304,385 -0.35(-0.74%)
Mar 13, 2012 47.16 47.64 46.78 47.64 223,399 +0.63(+1.34%)
Mar 12, 2012 46.94 47.46 46.50 47.01 225,978 -0.08(-0.17%)
Mar 09, 2012 46.09 47.24 45.91 47.09 202,712 +0.97(+2.11%)
Mar 08, 2012 45.63 46.17 45.02 46.11 173,600 +0.74(+1.63%)
Mar 07, 2012 45.56 45.75 44.72 45.37 247,252 -0.04(-0.08%)
Mar 06, 2012 45.73 46.37 44.63 45.41 259,817 -0.68(-1.47%)
Mar 05, 2012 45.36 46.33 45.33 46.09 232,785 +0.73(+1.61%)
Mar 02, 2012 47.04 47.04 45.33 45.36 234,884 -1.55(-3.30%)
Mar 01, 2012 46.48 47.36 46.12 46.91 275,313 +0.74(+1.60%)
Feb 29, 2012 46.86 47.05 46.16 46.17 159,656 -0.68(-1.44%)
Feb 28, 2012 46.96 47.12 46.33 46.84 174,795 +0.04(+0.08%)
Feb 27, 2012 46.73 47.08 46.28 46.81 242,650 -0.03(-0.06%)
Feb 24, 2012 47.99 48.17 46.81 46.83 181,634 -1.33(-2.77%)
Feb 23, 2012 47.65 48.37 47.11 48.17 127,933 +0.66(+1.38%)
Feb 22, 2012 47.14 47.67 46.89 47.51 128,641 +0.24(+0.51%)
Feb 21, 2012 48.72 49.03 46.89 47.27 148,490 -1.44(-2.96%)
Feb 17, 2012 48.56 49.18 48.24 48.71 134,242 +0.28(+0.58%)
Feb 16, 2012 47.14 48.43 47.14 48.43 120,683 +1.40(+2.98%)
Feb 15, 2012 48.28 48.36 46.93 47.03 177,804 -1.19(-2.46%)
Feb 14, 2012 48.34 48.56 47.67 48.21 341,685 -0.17(-0.35%)
Feb 13, 2012 48.04 48.56 48.01 48.38 110,624 +0.71(+1.49%)
Feb 10, 2012 47.01 47.74 46.96 47.67 157,165 +0.14(+0.28%)
Feb 09, 2012 47.71 47.88 47.15 47.54 172,606 -0.04(-0.09%)
Feb 08, 2012 47.55 47.96 47.46 47.58 143,833 -0.03(-0.07%)
Feb 07, 2012 47.89 48.01 47.55 47.61 141,425 -0.33(-0.70%)
Feb 06, 2012 48.16 48.23 47.56 47.94 132,101 -0.26(-0.54%)
Feb 03, 2012 48.19 48.52 47.40 48.20 213,352 +0.80(+1.69%)
Feb 02, 2012 46.57 47.60 46.42 47.40 224,248 +1.05(+2.26%)
Feb 01, 2012 46.29 46.48 46.02 46.36 294,256 +0.45(+0.98%)
Jan 31, 2012 46.30 46.50 45.60 45.91 180,400 -0.16(-0.35%)
Jan 30, 2012 46.69 46.80 45.89 46.07 143,589 -0.77(-1.64%)
Jan 27, 2012 47.08 47.45 46.72 46.83 133,742 -0.51(-1.08%)
Jan 26, 2012 47.91 47.91 47.23 47.35 113,372 -0.31(-0.66%)
Jan 25, 2012 47.06 47.93 46.76 47.66 184,161 +0.49(+1.03%)
Jan 24, 2012 47.48 47.71 46.92 47.18 272,535 -0.59(-1.24%)
Jan 23, 2012 47.89 48.01 47.25 47.77 191,705 +0.12(+0.25%)
Jan 20, 2012 47.62 48.00 47.26 47.65 203,513 -0.13(-0.26%)
Jan 19, 2012 48.60 48.60 47.60 47.78 189,767 -0.80(-1.65%)
Jan 18, 2012 47.48 48.66 47.36 48.58 190,392 +1.13(+2.39%)
Jan 17, 2012 46.87 47.73 46.62 47.45 210,427 +0.87(+1.87%)
Jan 13, 2012 45.92 46.85 45.92 46.57 139,189 +0.09(+0.19%)
Jan 12, 2012 47.35 47.35 46.29 46.48 168,793 -0.70(-1.49%)
Jan 11, 2012 46.90 47.28 46.81 47.18 160,374 -0.04(-0.08%)
Jan 10, 2012 47.56 47.60 47.05 47.22 222,320 +0.11(+0.23%)
Jan 09, 2012 46.74 47.34 46.30 47.11 207,970 +0.64(+1.37%)
Jan 06, 2012 46.38 46.83 45.84 46.47 174,265 -0.03(-0.06%)
Jan 05, 2012 45.43 46.73 44.65 46.50 356,093 +0.75(+1.65%)
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.