Casey's General Stor (NQ: CASY )

201.06 USD +2.01 (+1.01%)
Streaming Delayed Price Updated: 12:02 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 197.22 201.00 195.59 199.05 190,653 +1.64(+0.83%)
Jan 22, 2021 196.04 199.46 195.97 197.41 245,700 +1.23(+0.63%)
Jan 21, 2021 195.27 199.07 195.12 196.18 268,732 +1.21(+0.62%)
Jan 20, 2021 190.35 195.61 188.54 194.97 357,207 +5.68(+3.00%)
Jan 19, 2021 188.23 191.76 186.48 189.29 300,558 +2.56(+1.37%)
Jan 15, 2021 186.31 188.28 185.22 186.73 218,400 -0.06(-0.03%)
Jan 14, 2021 185.69 188.00 184.59 186.79 300,762 +2.74(+1.49%)
Jan 13, 2021 185.58 185.58 180.50 184.05 350,204 -1.51(-0.81%)
Jan 12, 2021 182.95 186.52 182.53 185.56 236,604 +3.57(+1.96%)
Jan 11, 2021 182.54 185.10 180.69 181.99 241,392 -2.95(-1.60%)
Jan 08, 2021 184.79 185.58 183.24 184.94 255,900 -0.02(-0.01%)
Jan 07, 2021 183.99 186.76 183.45 184.96 328,052 +1.17(+0.64%)
Jan 06, 2021 178.58 184.67 175.49 183.79 384,383 +5.97(+3.36%)
Jan 05, 2021 176.11 180.71 175.02 177.82 377,967 +0.38(+0.21%)
Jan 04, 2021 180.49 180.81 176.68 177.44 267,408 -1.18(-0.66%)
Dec 31, 2020 178.62 178.62 178.62 146,776 -0.25(-0.14%)
Dec 30, 2020 179.01 180.25 177.88 178.87 146,776 +0.12(+0.07%)
Dec 29, 2020 181.60 181.60 177.53 178.75 170,685 -1.54(-0.85%)
Dec 28, 2020 177.46 180.38 174.72 180.29 225,025 +2.57(+1.45%)
Dec 24, 2020 178.10 178.88 176.70 177.72 75,800 +0.42(+0.24%)
Dec 23, 2020 179.21 179.31 176.36 177.30 234,020 -0.34(-0.19%)
Dec 22, 2020 177.87 178.41 176.05 177.64 180,530 -1.09(-0.61%)
Dec 21, 2020 180.22 180.88 177.49 178.73 241,139 -2.62(-1.44%)
Dec 18, 2020 181.22 183.29 180.35 181.35 680,800 +0.13(+0.07%)
Dec 17, 2020 177.25 182.85 177.01 181.22 317,382 +4.36(+2.47%)
Dec 16, 2020 177.00 178.30 174.30 176.86 247,785 +0.65(+0.37%)
Dec 15, 2020 174.50 176.72 173.83 176.21 432,689 +3.17(+1.83%)
Dec 14, 2020 177.71 178.62 172.58 173.04 273,081 -2.35(-1.34%)
Dec 11, 2020 178.13 179.00 174.26 175.39 281,200 -3.33(-1.86%)
Dec 10, 2020 178.77 179.71 175.37 178.72 315,449 +0.16(+0.09%)
Dec 09, 2020 182.93 183.78 176.88 178.56 348,493 -2.94(-1.62%)
Dec 08, 2020 185.00 187.18 180.24 181.50 558,302 -6.32(-3.36%)
Dec 07, 2020 192.68 194.68 187.27 187.82 319,747 -3.74(-1.95%)
Dec 04, 2020 185.29 191.63 185.00 191.56 289,600 +5.62(+3.02%)
Dec 03, 2020 182.54 186.66 178.96 185.94 284,089 +1.84(+1.00%)
Dec 02, 2020 185.62 186.27 182.63 184.10 221,607 -1.89(-1.02%)
Dec 01, 2020 184.01 187.62 183.12 185.99 211,064 +4.31(+2.37%)
Nov 30, 2020 181.12 182.50 177.80 181.68 286,172 +0.56(+0.31%)
Nov 27, 2020 180.75 183.12 179.15 181.12 86,100 +0.08(+0.04%)
Nov 25, 2020 183.91 185.00 180.93 181.04 198,500 -1.73(-0.95%)
Nov 24, 2020 182.94 185.01 182.01 182.77 149,417 +1.52(+0.84%)
Nov 23, 2020 180.03 181.72 177.49 181.25 292,370 +2.25(+1.26%)
Nov 20, 2020 183.67 185.49 178.65 179.00 242,500 -3.13(-1.72%)
Nov 19, 2020 182.73 185.23 181.25 182.13 159,204 -1.46(-0.80%)
Nov 18, 2020 190.72 190.72 183.42 183.59 163,560 -6.84(-3.59%)
Nov 17, 2020 190.28 192.30 187.12 190.43 237,660 -0.97(-0.51%)
Nov 16, 2020 194.58 194.58 190.47 191.40 202,151 +0.38(+0.20%)
Nov 13, 2020 188.29 192.49 188.29 191.02 117,600 +1.89(+1.00%)
Nov 12, 2020 193.44 193.63 187.82 189.13 152,483 -3.56(-1.85%)
Nov 11, 2020 193.13 194.52 191.03 192.69 225,103 -1.01(-0.52%)
Nov 10, 2020 191.97 196.57 188.65 193.70 199,681 +3.34(+1.75%)
Nov 09, 2020 186.68 191.83 182.00 190.36 340,131 +13.17(+7.43%)
Nov 06, 2020 178.00 179.29 174.74 177.19 92,900 +0.21(+0.12%)
Nov 05, 2020 170.15 177.26 170.15 176.98 137,239 +4.60(+2.67%)
Nov 04, 2020 174.81 176.79 171.50 172.38 156,334 -2.22(-1.27%)
Nov 03, 2020 169.57 175.51 169.33 174.60 164,432 +6.77(+4.03%)
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.