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 (%)
Jan 31, 2014 62.28 63.43 61.85 63.11 285,895 -0.18(-0.29%)
Jan 30, 2014 63.32 63.39 62.32 63.30 401,134 +0.60(+0.95%)
Jan 29, 2014 61.67 62.79 61.63 62.70 497,697 +0.69(+1.11%)
Jan 28, 2014 60.64 62.04 60.25 62.01 291,064 +1.46(+2.41%)
Jan 27, 2014 60.41 61.42 60.17 60.56 251,985 -0.74(-1.21%)
Jan 24, 2014 62.24 62.55 61.11 61.30 450,756 -1.35(-2.15%)
Jan 23, 2014 62.22 62.73 61.37 62.65 287,344 +0.32(+0.51%)
Jan 22, 2014 62.92 63.25 62.27 62.33 425,631 -0.55(-0.87%)
Jan 21, 2014 63.24 63.37 62.50 62.88 395,323 +0.12(+0.19%)
Jan 17, 2014 62.05 62.76 62.76 62.76 487,081 +0.58(+0.93%)
Jan 16, 2014 62.36 62.37 61.01 62.18 816,787 +0.81(+1.31%)
Jan 15, 2014 60.79 61.56 60.57 61.37 320,495 +0.59(+0.97%)
Jan 14, 2014 60.33 60.83 59.60 60.79 265,622 +0.83(+1.39%)
Jan 13, 2014 60.90 61.58 59.44 59.95 366,929 -1.27(-2.08%)
Jan 10, 2014 61.54 61.63 60.99 61.23 205,357 -0.21(-0.34%)
Jan 09, 2014 61.35 61.69 60.44 61.44 374,899 +0.39(+0.65%)
Jan 08, 2014 61.26 61.33 60.39 61.04 323,405 -0.22(-0.36%)
Jan 07, 2014 61.88 62.00 61.19 61.26 324,058 -0.51(-0.83%)
Jan 06, 2014 62.99 63.16 61.50 61.78 277,559 -1.09(-1.74%)
Jan 03, 2014 63.20 63.98 62.33 62.87 308,637 -0.29(-0.46%)
Jan 02, 2014 63.94 64.39 62.99 63.16 430,939 -1.24(-1.92%)
Dec 31, 2013 64.53 64.40 64.40 64.40 234,431 -0.26(-0.40%)
Dec 30, 2013 64.25 65.08 64.08 64.65 212,406 +0.20(+0.31%)
Dec 27, 2013 64.72 64.86 64.10 64.45 164,544 -0.42(-0.65%)
Dec 26, 2013 65.29 65.31 64.49 64.87 124,151 -0.29(-0.45%)
Dec 24, 2013 65.08 65.82 64.24 65.17 92,568 +0.29(+0.45%)
Dec 23, 2013 65.26 65.80 64.20 64.88 474,394 -0.33(-0.50%)
Dec 20, 2013 64.96 65.79 64.46 65.20 498,915 +0.54(+0.84%)
Dec 19, 2013 65.35 65.93 64.64 64.66 246,134 -0.95(-1.45%)
Dec 18, 2013 64.86 66.23 64.38 65.62 281,347 +0.96(+1.49%)
Dec 17, 2013 64.62 64.94 63.81 64.65 501,349 -0.05(-0.07%)
Dec 16, 2013 65.35 65.54 64.42 64.70 343,215 -0.20(-0.31%)
Dec 13, 2013 66.11 66.30 64.71 64.90 340,989 -0.96(-1.46%)
Dec 12, 2013 62.66 66.16 62.15 65.86 594,705 +2.86(+4.54%)
Dec 11, 2013 64.33 64.64 62.92 63.00 332,678 -1.41(-2.19%)
Dec 10, 2013 67.53 67.79 64.18 64.42 793,608 -4.23(-6.16%)
Dec 09, 2013 69.98 70.21 67.48 68.64 367,123 -1.00(-1.43%)
Dec 06, 2013 68.88 69.86 68.05 69.64 0 +1.18(+1.73%)
Dec 05, 2013 67.52 68.75 67.01 68.46 0 +0.76(+1.12%)
Dec 04, 2013 67.15 67.91 66.53 67.70 0 +0.43(+0.64%)
Dec 03, 2013 67.47 67.78 66.95 67.27 268,248 -0.29(-0.43%)
Dec 02, 2013 67.99 68.28 67.36 67.56 233,734 -0.66(-0.97%)
Nov 29, 2013 69.20 69.28 68.16 68.22 0 -0.54(-0.79%)
Nov 27, 2013 68.93 69.46 68.56 68.76 0 -0.25(-0.36%)
Nov 26, 2013 67.47 69.28 67.02 69.01 0 +1.71(+2.53%)
Nov 25, 2013 68.21 68.63 67.06 67.30 109,175 -0.58(-0.85%)
Nov 22, 2013 69.16 69.42 67.83 67.88 0 -1.07(-1.56%)
Nov 21, 2013 68.29 69.53 68.29 68.95 166,361 +0.90(+1.32%)
Nov 20, 2013 68.38 68.84 67.62 68.05 0 +0.02(+0.03%)
Nov 19, 2013 68.68 69.32 67.74 68.04 138,957 -0.53(-0.78%)
Nov 18, 2013 69.71 70.03 68.17 68.57 250,991 -0.90(-1.29%)
Nov 15, 2013 70.19 70.85 69.21 69.47 0 -0.72(-1.03%)
Nov 14, 2013 69.92 70.48 69.33 70.19 88,412 +0.28(+0.39%)
Nov 13, 2013 69.34 70.08 69.06 69.92 0 +0.14(+0.20%)
Nov 12, 2013 69.92 70.07 69.09 69.78 0 -0.20(-0.29%)
Nov 11, 2013 70.62 70.66 69.67 69.98 0 -0.67(-0.95%)
Nov 08, 2013 70.34 70.82 69.65 70.65 0 +0.27(+0.38%)
Nov 07, 2013 70.99 71.09 70.07 70.38 279,618 -0.23(-0.32%)
Nov 06, 2013 71.02 71.12 70.26 70.61 229,485 +0.04(+0.05%)
Nov 05, 2013 68.96 70.62 68.45 70.58 317,064 +1.46(+2.11%)
Nov 04, 2013 67.99 69.14 67.46 69.12 317,679 +1.40(+2.07%)
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.