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, 2007 22.33 22.43 22.13 22.39 231,889 +0.03(+0.12%)
Jan 30, 2007 22.31 22.39 22.03 22.37 170,233 +0.04(+0.16%)
Jan 29, 2007 21.96 22.38 21.95 22.33 183,653 +0.29(+1.31%)
Jan 26, 2007 21.96 22.12 21.86 22.04 192,571 +0.08(+0.36%)
Jan 25, 2007 22.30 22.38 21.86 21.96 308,067 -0.39(-1.77%)
Jan 24, 2007 22.13 22.38 22.05 22.36 185,765 +0.31(+1.39%)
Jan 23, 2007 21.78 22.21 21.64 22.05 251,538 +0.25(+1.13%)
Jan 22, 2007 21.99 22.06 21.50 21.81 262,901 -0.21(-0.96%)
Jan 19, 2007 21.64 22.17 21.52 22.02 326,497 +0.42(+1.95%)
Jan 18, 2007 21.24 21.75 21.05 21.60 283,919 +0.26(+1.23%)
Jan 17, 2007 21.60 21.72 21.25 21.33 297,874 -0.36(-1.66%)
Jan 16, 2007 22.16 22.24 21.59 21.69 280,830 -0.36(-1.63%)
Jan 12, 2007 21.76 22.08 21.76 22.05 201,756 +0.28(+1.29%)
Jan 11, 2007 21.26 21.87 21.25 21.77 347,737 +0.53(+2.48%)
Jan 10, 2007 20.90 21.26 20.84 21.24 217,698 +0.18(+0.88%)
Jan 09, 2007 20.78 21.13 20.62 21.06 233,147 +0.20(+0.97%)
Jan 08, 2007 21.05 21.05 20.63 20.86 306,954 -0.25(-1.16%)
Jan 05, 2007 21.03 21.24 20.91 21.10 350,552 -0.07(-0.33%)
Jan 04, 2007 20.92 21.17 20.62 21.17 308,892 +0.25(+1.22%)
Jan 03, 2007 20.75 21.18 20.61 20.92 317,437 +0.25(+1.23%)
Dec 29, 2006 20.88 20.97 20.61 20.67 298,436 -0.25(-1.17%)
Dec 28, 2006 21.30 21.30 20.88 20.91 197,939 -0.45(-2.10%)
Dec 27, 2006 21.09 21.54 21.09 21.36 196,036 +0.25(+1.16%)
Dec 26, 2006 20.92 21.21 20.92 21.11 206,593 +0.10(+0.46%)
Dec 22, 2006 20.72 21.11 20.71 21.02 278,147 +0.16(+0.76%)
Dec 21, 2006 21.08 21.26 20.76 20.86 361,418 -0.16(-0.75%)
Dec 20, 2006 20.94 21.24 20.93 21.02 273,850 +0.04(+0.17%)
Dec 19, 2006 20.80 21.13 20.79 20.98 360,702 +0.04(+0.21%)
Dec 18, 2006 21.48 21.72 20.84 20.94 497,717 -0.53(-2.45%)
Dec 15, 2006 21.36 22.06 21.20 21.46 727,550 +0.17(+0.78%)
Dec 14, 2006 21.48 21.63 21.20 21.30 427,426 +0.54(+2.62%)
Dec 13, 2006 20.90 21.17 20.54 20.75 430,484 -0.08(-0.38%)
Dec 12, 2006 21.11 21.17 20.77 20.83 345,236 -0.25(-1.17%)
Dec 11, 2006 21.53 21.66 21.01 21.08 492,730 -0.51(-2.36%)
Dec 08, 2006 21.19 21.83 21.19 21.59 669,101 -0.36(-1.64%)
Dec 07, 2006 21.00 22.56 20.40 21.95 863,709 +0.96(+4.56%)
Dec 06, 2006 21.51 21.58 20.95 20.99 521,287 -0.59(-2.72%)
Dec 05, 2006 22.66 22.82 21.50 21.58 592,094 -1.19(-5.24%)
Dec 04, 2006 22.45 22.82 21.94 22.77 431,309 +0.40(+1.80%)
Dec 01, 2006 21.79 22.55 21.74 22.37 590,277 +0.53(+2.41%)
Nov 30, 2006 21.59 21.98 21.56 21.84 260,625 +0.15(+0.69%)
Nov 29, 2006 21.38 21.92 21.30 21.69 193,327 +0.48(+2.28%)
Nov 28, 2006 20.88 21.32 20.74 21.21 203,780 +0.24(+1.13%)
Nov 27, 2006 21.49 21.64 20.87 20.97 460,103 -0.77(-3.55%)
Nov 24, 2006 21.70 21.87 21.60 21.74 123,957 -0.07(-0.32%)
Nov 22, 2006 21.63 21.88 21.34 21.81 182,422 +0.27(+1.26%)
Nov 21, 2006 21.31 21.61 21.03 21.54 261,669 +0.29(+1.36%)
Nov 20, 2006 21.10 21.32 20.83 21.25 201,260 +0.11(+0.50%)
Nov 17, 2006 20.80 21.43 20.44 21.15 331,660 +0.32(+1.56%)
Nov 16, 2006 22.08 22.11 20.59 20.82 452,802 -1.11(-5.04%)
Nov 15, 2006 21.91 22.09 21.78 21.93 213,743 -0.01(-0.04%)
Nov 14, 2006 21.53 21.94 21.25 21.94 165,594 +0.42(+1.96%)
Nov 13, 2006 21.29 21.57 21.18 21.52 224,512 +0.25(+1.16%)
Nov 10, 2006 21.01 21.34 20.96 21.27 96,449 +0.25(+1.21%)
Nov 09, 2006 21.08 21.35 20.75 21.02 230,132 +0.00(+0.00%)
Nov 08, 2006 20.75 21.16 20.66 21.02 244,167 +0.13(+0.63%)
Nov 07, 2006 20.79 21.52 20.78 20.88 250,669 +0.11(+0.51%)
Nov 06, 2006 20.75 21.01 20.56 20.78 155,776 +0.18(+0.89%)
Nov 03, 2006 20.88 20.95 20.42 20.59 176,878 -0.21(-1.01%)
Nov 02, 2006 20.88 21.11 20.71 20.81 209,284 -0.12(-0.59%)
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.