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, 2019 124.31 124.34 120.29 124.11 503,140 -0.44(-0.36%)
Jan 30, 2019 125.16 126.09 123.44 124.56 339,937 -0.58(-0.46%)
Jan 29, 2019 126.35 126.35 124.06 125.13 250,956 -1.22(-0.97%)
Jan 28, 2019 128.03 129.22 126.28 126.36 257,455 -2.27(-1.77%)
Jan 25, 2019 129.79 130.67 128.34 128.63 435,499 -0.28(-0.22%)
Jan 24, 2019 128.39 129.14 127.56 128.91 303,395 +0.54(+0.42%)
Jan 23, 2019 128.17 129.07 126.71 128.37 262,854 +0.77(+0.60%)
Jan 22, 2019 128.43 128.66 126.15 127.60 176,516 -1.39(-1.07%)
Jan 18, 2019 128.93 130.18 127.76 128.98 232,349 +0.58(+0.45%)
Jan 17, 2019 127.37 129.51 126.93 128.41 305,486 +0.38(+0.29%)
Jan 16, 2019 127.77 128.88 126.56 128.03 209,557 +0.33(+0.26%)
Jan 15, 2019 126.42 128.17 125.97 127.70 245,962 +1.79(+1.42%)
Jan 14, 2019 125.47 127.55 125.31 125.91 243,131 -0.19(-0.15%)
Jan 11, 2019 125.59 126.62 124.91 126.11 167,611 +0.71(+0.57%)
Jan 10, 2019 124.69 126.02 122.95 125.39 162,512 +0.70(+0.56%)
Jan 09, 2019 125.42 126.57 124.03 124.69 194,306 -0.01(-0.01%)
Jan 08, 2019 125.05 125.14 123.55 124.70 214,096 +1.34(+1.08%)
Jan 07, 2019 123.06 125.39 122.06 123.36 270,081 -0.19(-0.16%)
Jan 04, 2019 120.77 124.14 119.84 123.56 391,752 +3.63(+3.03%)
Jan 03, 2019 121.50 122.29 119.79 119.93 355,473 -1.58(-1.30%)
Jan 02, 2019 122.32 122.34 120.00 121.50 480,528 -1.81(-1.47%)
Dec 31, 2018 122.98 123.69 121.30 123.31 299,685 +1.34(+1.10%)
Dec 28, 2018 122.19 123.54 120.91 121.98 248,352 -0.04(-0.03%)
Dec 27, 2018 120.72 122.06 118.23 122.02 256,714 +0.18(+0.15%)
Dec 26, 2018 116.92 122.12 116.92 121.83 256,216 +5.05(+4.33%)
Dec 24, 2018 119.49 121.31 116.67 116.78 172,080 -3.08(-2.57%)
Dec 21, 2018 122.05 123.83 119.55 119.86 603,942 -1.82(-1.49%)
Dec 20, 2018 123.43 123.55 120.55 121.68 293,511 -1.72(-1.40%)
Dec 19, 2018 125.38 126.65 122.67 123.40 252,290 -1.90(-1.51%)
Dec 18, 2018 126.92 128.31 124.79 125.30 382,313 -1.42(-1.12%)
Dec 17, 2018 129.13 129.76 126.52 126.71 506,224 -2.54(-1.97%)
Dec 14, 2018 130.92 131.84 128.53 129.25 410,768 -2.28(-1.73%)
Dec 13, 2018 131.61 131.89 129.93 131.53 599,496 +0.94(+0.72%)
Dec 12, 2018 125.11 131.92 124.61 130.59 1,064,661 +6.01(+4.82%)
Dec 11, 2018 112.39 124.79 111.85 124.58 1,458,307 +9.41(+8.17%)
Dec 10, 2018 116.69 117.53 113.99 115.17 783,083 -1.73(-1.48%)
Dec 07, 2018 120.92 122.06 116.83 116.91 432,694 -4.36(-3.60%)
Dec 06, 2018 121.49 122.20 118.83 121.27 322,465 -0.55(-0.45%)
Dec 04, 2018 126.57 127.01 120.42 121.81 535,775 -4.00(-3.18%)
Dec 03, 2018 125.01 126.00 122.37 125.82 408,684 +1.22(+0.98%)
Nov 30, 2018 124.44 126.14 123.74 124.59 324,520 -0.71(-0.57%)
Nov 29, 2018 123.13 125.80 123.01 125.31 293,378 +1.90(+1.54%)
Nov 28, 2018 122.08 124.12 121.52 123.41 150,275 +1.08(+0.88%)
Nov 27, 2018 122.55 124.09 122.28 122.33 139,392 -0.57(-0.46%)
Nov 26, 2018 123.47 123.64 122.05 122.90 143,606 +0.61(+0.50%)
Nov 23, 2018 120.92 123.06 120.92 122.30 109,940 +1.56(+1.29%)
Nov 21, 2018 120.74 120.74 120.74 0 +0.58(+0.48%)
Nov 20, 2018 122.26 122.26 119.66 120.16 364,101 -1.82(-1.49%)
Nov 19, 2018 123.72 124.63 121.68 121.98 217,868 -1.63(-1.32%)
Nov 16, 2018 122.16 124.55 121.34 123.60 376,269 +0.86(+0.70%)
Nov 15, 2018 121.77 122.77 120.01 122.75 308,454 +1.09(+0.89%)
Nov 14, 2018 123.83 124.63 121.47 121.66 262,173 -1.40(-1.14%)
Nov 13, 2018 125.25 125.25 123.00 123.06 241,091 -1.85(-1.48%)
Nov 12, 2018 125.14 126.35 123.88 124.91 236,263 -0.71(-0.57%)
Nov 09, 2018 125.61 126.36 124.20 125.62 197,227 -0.42(-0.34%)
Nov 08, 2018 127.23 128.06 125.20 126.05 152,509 -1.29(-1.01%)
Nov 07, 2018 124.16 127.66 124.16 127.34 265,241 +3.07(+2.47%)
Nov 06, 2018 123.55 124.88 122.22 124.27 222,595 +0.79(+0.64%)
Nov 05, 2018 123.06 123.80 122.25 123.48 239,022 +0.41(+0.34%)
Nov 02, 2018 122.10 123.64 121.79 123.06 196,811 +1.25(+1.03%)
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.