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 31, 2010 27.72 27.90 27.56 27.63 532,520 -0.11(-0.41%)
Mar 30, 2010 27.57 27.86 27.44 27.74 304,639 +0.05(+0.19%)
Mar 29, 2010 27.68 27.78 27.59 27.69 322,100 +0.15(+0.54%)
Mar 26, 2010 27.43 27.74 27.34 27.54 211,361 +0.12(+0.45%)
Mar 25, 2010 27.51 28.00 27.15 27.42 404,346 -0.01(-0.03%)
Mar 24, 2010 27.73 27.84 27.38 27.43 320,943 -0.34(-1.24%)
Mar 23, 2010 27.15 27.81 26.84 27.77 419,709 +0.67(+2.47%)
Mar 22, 2010 26.71 27.21 26.63 27.10 402,522 +0.15(+0.56%)
Mar 19, 2010 26.66 26.99 26.65 26.95 1,081,612 +0.44(+1.66%)
Mar 18, 2010 26.20 26.57 26.12 26.51 499,761 +0.18(+0.67%)
Mar 17, 2010 26.22 26.35 26.08 26.34 338,832 +0.11(+0.44%)
Mar 16, 2010 26.06 26.36 26.00 26.22 266,886 +0.16(+0.61%)
Mar 15, 2010 26.05 26.34 25.91 26.06 387,545 -0.24(-0.90%)
Mar 12, 2010 26.18 26.61 25.91 26.30 521,786 +0.11(+0.44%)
Mar 11, 2010 26.40 26.49 26.12 26.19 362,419 -0.29(-1.10%)
Mar 10, 2010 26.41 26.84 26.33 26.48 541,675 +0.02(+0.07%)
Mar 09, 2010 26.33 27.00 26.05 26.46 1,564,902 -1.26(-4.54%)
Mar 08, 2010 28.15 28.16 27.59 27.72 860,787 -0.32(-1.13%)
Mar 05, 2010 27.89 28.33 27.73 28.03 709,287 +0.18(+0.66%)
Mar 04, 2010 27.88 27.94 27.56 27.85 213,982 +0.06(+0.22%)
Mar 03, 2010 27.72 28.10 27.32 27.79 352,318 +0.03(+0.10%)
Mar 02, 2010 27.10 27.88 26.91 27.76 437,134 +0.70(+2.57%)
Mar 01, 2010 26.95 27.07 26.70 27.07 280,866 +0.31(+1.15%)
Feb 26, 2010 26.99 26.99 26.42 26.76 414,228 -0.13(-0.49%)
Feb 25, 2010 26.29 26.95 26.29 26.89 254,975 +0.28(+1.06%)
Feb 24, 2010 26.43 26.67 26.04 26.61 213,561 +0.28(+1.07%)
Feb 23, 2010 26.49 26.66 25.98 26.33 325,665 -0.12(-0.47%)
Feb 22, 2010 26.76 26.87 26.40 26.45 296,273 -0.31(-1.15%)
Feb 19, 2010 26.34 26.78 26.17 26.76 304,201 +0.44(+1.67%)
Feb 18, 2010 25.93 26.32 25.76 26.32 230,005 +0.29(+1.12%)
Feb 17, 2010 25.91 26.05 25.78 26.03 517,009 +0.08(+0.31%)
Feb 16, 2010 26.26 26.31 25.76 25.95 331,061 -0.14(-0.54%)
Feb 12, 2010 26.31 26.09 26.09 26.09 221,723 -0.32(-1.20%)
Feb 11, 2010 25.85 26.42 25.58 26.41 240,687 +0.62(+2.39%)
Feb 10, 2010 25.91 26.10 25.64 25.79 216,214 -0.28(-1.08%)
Feb 09, 2010 25.80 26.09 25.60 26.07 216,102 +0.52(+2.03%)
Feb 08, 2010 26.01 26.21 25.55 25.55 207,945 -0.40(-1.56%)
Feb 05, 2010 25.96 26.05 25.54 25.96 340,758 +0.10(+0.37%)
Feb 04, 2010 26.51 26.77 25.84 25.86 375,406 -0.75(-2.81%)
Feb 03, 2010 26.69 26.86 26.46 26.61 288,879 -0.23(-0.85%)
Feb 02, 2010 27.05 27.17 26.61 26.84 224,781 -0.20(-0.75%)
Feb 01, 2010 27.02 27.34 26.93 27.04 399,955 +0.04(+0.16%)
Jan 29, 2010 27.30 27.41 26.86 27.00 397,505 -0.17(-0.62%)
Jan 28, 2010 27.11 27.48 26.71 27.16 334,329 +0.04(+0.15%)
Jan 27, 2010 26.79 27.43 26.79 27.12 304,108 +0.18(+0.65%)
Jan 26, 2010 27.11 27.31 26.82 26.95 243,048 -0.31(-1.13%)
Jan 25, 2010 27.40 27.45 26.90 27.26 311,947 -0.01(-0.03%)
Jan 22, 2010 27.40 27.91 27.04 27.26 337,874 -0.18(-0.67%)
Jan 21, 2010 27.85 27.87 27.06 27.45 333,248 -0.39(-1.39%)
Jan 20, 2010 27.72 27.91 27.13 27.83 301,703 +0.06(+0.22%)
Jan 19, 2010 27.05 27.85 26.81 27.77 478,765 +0.85(+3.16%)
Jan 15, 2010 27.12 26.92 26.92 26.92 350,539 -0.07(-0.26%)
Jan 14, 2010 27.23 27.23 26.51 26.99 469,496 -0.24(-0.87%)
Jan 13, 2010 27.44 27.63 27.00 27.23 441,206 -0.22(-0.80%)
Jan 12, 2010 27.06 27.64 26.85 27.45 330,845 +0.14(+0.51%)
Jan 11, 2010 26.86 27.38 26.84 27.31 351,725 +0.49(+1.83%)
Jan 08, 2010 26.79 26.90 26.56 26.82 223,909 -0.13(-0.49%)
Jan 07, 2010 27.06 27.49 26.62 26.95 356,693 -0.11(-0.39%)
Jan 06, 2010 27.04 27.26 26.80 27.05 400,813 -0.09(-0.32%)
Jan 05, 2010 27.87 27.88 27.08 27.14 374,164 -0.75(-2.71%)
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.