Skip to main content

Casey's General Stor (NQ: CASY )

373.02 -2.29 (-0.61%)
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, 2005 14.98 15.25 14.92 15.20 155,232 +0.37(+2.50%)
Jan 28, 2005 15.02 15.26 14.52 14.83 189,728 -0.25(-1.66%)
Jan 27, 2005 15.05 15.10 14.77 15.08 196,500 +0.28(+1.92%)
Jan 26, 2005 14.86 14.92 14.68 14.79 145,563 +0.19(+1.30%)
Jan 25, 2005 14.45 14.85 14.25 14.60 188,636 +0.00(+0.00%)
Jan 24, 2005 14.79 14.88 14.60 14.60 119,511 -0.14(-0.94%)
Jan 21, 2005 14.74 15.08 14.31 14.74 208,403 -0.14(-0.93%)
Jan 20, 2005 15.16 15.18 14.78 14.88 228,930 -0.33(-2.16%)
Jan 19, 2005 15.16 15.38 15.03 15.21 218,242 +0.04(+0.28%)
Jan 18, 2005 14.66 15.36 14.66 15.16 168,410 +0.28(+1.91%)
Jan 14, 2005 14.76 14.88 14.54 14.88 97,628 +0.24(+1.65%)
Jan 13, 2005 14.76 14.80 14.36 14.64 207,662 -0.03(-0.18%)
Jan 12, 2005 14.75 14.76 13.78 14.66 440,835 +0.06(+0.41%)
Jan 11, 2005 15.10 15.10 14.39 14.60 192,483 -0.39(-2.59%)
Jan 10, 2005 14.80 15.23 14.70 14.99 136,576 +0.20(+1.34%)
Jan 07, 2005 15.57 15.59 14.73 14.79 232,019 -0.68(-4.40%)
Jan 06, 2005 15.48 15.60 15.01 15.48 240,228 +0.16(+1.07%)
Jan 05, 2005 15.02 15.48 14.91 15.31 357,834 +0.22(+1.43%)
Jan 04, 2005 15.58 15.96 15.05 15.10 164,665 -0.43(-2.78%)
Jan 03, 2005 15.73 16.09 15.23 15.53 214,390 -0.13(-0.83%)
Dec 31, 2004 15.34 15.79 15.34 15.66 114,533 +0.08(+0.50%)
Dec 30, 2004 15.43 15.75 15.43 15.58 85,668 +0.07(+0.44%)
Dec 29, 2004 15.48 15.71 15.44 15.51 80,683 -0.09(-0.61%)
Dec 28, 2004 15.37 15.69 15.25 15.61 146,296 +0.42(+2.78%)
Dec 27, 2004 15.70 15.74 15.16 15.18 174,350 -0.18(-1.18%)
Dec 23, 2004 15.69 15.69 15.29 15.36 111,519 -0.19(-1.22%)
Dec 22, 2004 15.42 15.67 15.21 15.55 172,727 +0.16(+1.07%)
Dec 21, 2004 14.85 15.40 14.85 15.39 201,592 +0.53(+3.54%)
Dec 20, 2004 15.27 15.27 14.78 14.86 162,062 -0.19(-1.26%)
Dec 17, 2004 15.33 15.38 14.91 15.05 198,347 -0.12(-0.80%)
Dec 16, 2004 15.51 15.55 15.04 15.17 199,042 -0.50(-3.19%)
Dec 15, 2004 15.04 15.67 15.04 15.67 145,601 +0.47(+3.06%)
Dec 14, 2004 14.94 15.27 14.86 15.21 144,326 -0.02(-0.11%)
Dec 13, 2004 15.25 15.33 14.80 15.23 202,868 +0.16(+1.09%)
Dec 10, 2004 14.81 15.35 14.39 15.06 413,155 +0.09(+0.63%)
Dec 09, 2004 15.59 15.61 14.75 14.97 368,640 -0.52(-3.34%)
Dec 08, 2004 15.63 15.97 14.92 15.48 575,449 -0.24(-1.54%)
Dec 07, 2004 16.39 16.39 15.39 15.73 290,391 -0.60(-3.70%)
Dec 06, 2004 16.61 16.83 16.31 16.33 142,819 -0.42(-2.52%)
Dec 03, 2004 16.91 17.21 16.56 16.75 180,726 -0.27(-1.57%)
Dec 02, 2004 17.04 17.25 16.87 17.02 191,159 -0.21(-1.20%)
Dec 01, 2004 17.06 17.25 16.79 17.23 270,336 +0.52(+3.10%)
Nov 30, 2004 16.77 17.10 16.66 16.71 208,664 -0.29(-1.73%)
Nov 29, 2004 16.92 17.17 16.68 17.00 346,730 +0.22(+1.34%)
Nov 26, 2004 16.85 16.91 16.69 16.78 17,852 +0.04(+0.26%)
Nov 24, 2004 16.82 16.82 16.70 16.73 104,448 -0.13(-0.77%)
Nov 23, 2004 16.69 17.04 16.65 16.86 210,171 +0.00(+0.00%)
Nov 22, 2004 16.23 16.91 16.23 16.86 201,476 +0.71(+4.38%)
Nov 19, 2004 16.40 16.55 16.13 16.16 127,169 -0.44(-2.65%)
Nov 18, 2004 16.64 16.67 16.39 16.60 75,235 -0.22(-1.28%)
Nov 17, 2004 16.63 17.01 16.57 16.81 119,054 +0.44(+2.69%)
Nov 16, 2004 16.67 16.70 16.23 16.37 143,514 -0.31(-1.89%)
Nov 15, 2004 16.95 16.99 16.47 16.69 150,238 -0.26(-1.55%)
Nov 12, 2004 17.15 17.16 16.82 16.95 151,513 -0.22(-1.26%)
Nov 11, 2004 16.54 17.18 16.54 17.17 163,917 +0.57(+3.43%)
Nov 10, 2004 16.25 16.82 16.25 16.60 189,420 +0.22(+1.32%)
Nov 09, 2004 16.37 16.56 16.26 16.38 61,903 +0.01(+0.05%)
Nov 08, 2004 16.43 16.68 16.25 16.37 101,897 -0.19(-1.15%)
Nov 05, 2004 16.58 16.73 16.36 16.56 176,785 +0.21(+1.27%)
Nov 04, 2004 16.28 16.46 16.08 16.36 157,193 +0.01(+0.05%)
Nov 03, 2004 16.35 17.05 15.91 16.35 204,259 +0.21(+1.28%)
Nov 02, 2004 15.82 16.22 15.74 16.14 233,935 +0.37(+2.35%)
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.