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 (%)
Jan 31, 2011 38.18 38.36 37.81 37.81 179,125 -0.24(-0.63%)
Jan 28, 2011 38.17 38.33 37.87 38.05 228,476 -0.17(-0.45%)
Jan 27, 2011 37.90 38.41 37.70 38.22 176,566 +0.23(+0.61%)
Jan 26, 2011 37.72 38.05 37.55 37.99 263,632 +0.27(+0.73%)
Jan 25, 2011 37.54 38.12 37.35 37.72 134,261 -0.07(-0.19%)
Jan 24, 2011 37.82 38.04 37.69 37.79 214,766 -0.13(-0.35%)
Jan 21, 2011 38.04 38.11 37.71 37.92 191,149 +0.00(+0.00%)
Jan 20, 2011 37.33 38.03 37.33 37.92 207,691 +0.45(+1.21%)
Jan 19, 2011 37.47 37.63 37.40 37.47 173,450 -0.19(-0.49%)
Jan 18, 2011 37.39 37.73 37.33 37.66 146,675 +0.10(+0.26%)
Jan 14, 2011 37.21 37.70 37.21 37.56 189,680 +0.28(+0.76%)
Jan 13, 2011 37.20 37.30 37.03 37.27 203,682 +0.04(+0.12%)
Jan 12, 2011 36.72 37.24 36.70 37.23 185,558 +0.51(+1.38%)
Jan 11, 2011 35.81 36.94 35.81 36.72 243,717 +0.86(+2.40%)
Jan 10, 2011 35.72 35.94 35.37 35.86 171,509 -0.03(-0.07%)
Jan 07, 2011 36.15 36.15 35.20 35.89 242,715 -0.14(-0.39%)
Jan 06, 2011 36.61 36.67 35.89 36.03 141,023 -0.69(-1.88%)
Jan 05, 2011 36.93 36.93 36.52 36.72 158,010 -0.14(-0.38%)
Jan 04, 2011 37.95 37.95 36.85 36.87 247,310 -0.98(-2.60%)
Jan 03, 2011 37.92 37.97 37.72 37.85 122,545 +0.14(+0.38%)
Dec 31, 2010 37.88 38.14 37.71 37.71 142,900 -0.31(-0.82%)
Dec 30, 2010 38.06 38.22 37.78 38.02 84,753 +0.05(+0.14%)
Dec 29, 2010 37.95 38.21 37.95 37.97 78,849 -0.12(-0.33%)
Dec 28, 2010 37.91 38.14 37.74 38.09 110,547 +0.04(+0.09%)
Dec 27, 2010 38.09 38.09 37.74 38.06 87,413 -0.06(-0.16%)
Dec 23, 2010 38.03 38.25 38.02 38.12 156,073 +0.00(+0.00%)
Dec 22, 2010 38.06 38.22 38.02 38.12 162,100 +0.01(+0.02%)
Dec 21, 2010 38.14 38.29 38.08 38.11 214,688 -0.01(-0.02%)
Dec 20, 2010 38.01 38.33 37.92 38.12 351,710 -0.02(-0.05%)
Dec 17, 2010 37.43 38.29 37.29 38.14 2,491,603 +0.80(+2.14%)
Dec 16, 2010 36.88 37.44 36.88 37.34 330,580 +0.45(+1.23%)
Dec 15, 2010 36.81 36.99 36.38 36.88 351,688 +0.16(+0.43%)
Dec 14, 2010 36.72 36.78 36.49 36.72 203,703 -0.02(-0.05%)
Dec 13, 2010 36.91 37.04 36.71 36.74 305,576 -0.27(-0.72%)
Dec 10, 2010 36.95 37.09 36.74 37.01 279,518 +0.11(+0.29%)
Dec 09, 2010 36.72 36.95 36.32 36.90 446,190 +0.35(+0.97%)
Dec 08, 2010 36.78 36.78 36.19 36.55 675,278 -0.17(-0.47%)
Dec 07, 2010 36.43 36.94 36.39 36.72 536,688 +0.23(+0.62%)
Dec 06, 2010 36.21 36.53 36.05 36.49 613,848 +0.35(+0.98%)
Dec 03, 2010 35.67 36.27 35.39 36.14 565,138 +0.30(+0.84%)
Dec 02, 2010 35.44 35.84 35.26 35.84 719,459 +0.43(+1.23%)
Dec 01, 2010 35.39 35.48 35.17 35.40 485,098 +0.15(+0.41%)
Nov 30, 2010 34.97 35.26 34.72 35.26 523,077 +0.08(+0.24%)
Nov 29, 2010 34.85 35.22 34.83 35.17 440,641 +0.13(+0.38%)
Nov 26, 2010 34.82 35.14 34.66 35.04 181,248 +0.09(+0.25%)
Nov 24, 2010 34.87 34.95 34.95 34.95 371,228 +0.20(+0.59%)
Nov 23, 2010 34.80 34.89 34.59 34.75 316,479 -0.12(-0.33%)
Nov 22, 2010 34.84 35.00 34.60 34.86 496,868 +0.00(+0.00%)
Nov 19, 2010 35.00 35.20 34.84 34.86 316,791 -0.20(-0.58%)
Nov 18, 2010 35.36 35.47 34.98 35.07 745,139 -0.09(-0.25%)
Nov 17, 2010 35.30 35.41 35.01 35.15 316,579 -0.03(-0.08%)
Nov 16, 2010 35.23 35.48 34.92 35.18 481,805 -0.25(-0.70%)
Nov 15, 2010 35.23 35.48 35.23 35.43 382,884 +0.17(+0.48%)
Nov 12, 2010 34.76 35.39 34.76 35.26 619,495 +0.28(+0.81%)
Nov 11, 2010 34.84 35.16 34.62 34.98 383,873 -0.09(-0.25%)
Nov 10, 2010 34.97 35.14 34.80 35.07 448,512 +0.23(+0.66%)
Nov 09, 2010 34.97 35.03 34.74 34.84 405,622 -0.17(-0.48%)
Nov 08, 2010 35.04 35.18 34.95 35.00 670,580 -0.26(-0.73%)
Nov 05, 2010 35.26 35.44 35.11 35.26 414,255 +0.09(+0.25%)
Nov 04, 2010 35.14 35.44 34.91 35.17 505,310 +0.28(+0.79%)
Nov 03, 2010 34.29 35.32 33.93 34.90 2,309,368 -1.87(-5.09%)
Nov 02, 2010 36.92 37.04 36.59 36.77 199,880 +0.06(+0.17%)
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.