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, 2018 117.52 118.69 115.40 115.66 304,147 -1.56(-1.33%)
Jan 30, 2018 117.85 117.85 116.11 117.22 418,495 -1.19(-1.01%)
Jan 29, 2018 121.36 122.12 118.21 118.41 469,848 -3.32(-2.72%)
Jan 26, 2018 118.44 122.47 116.70 121.73 875,275 +3.21(+2.71%)
Jan 25, 2018 119.54 120.41 117.87 118.52 352,222 -0.48(-0.40%)
Jan 24, 2018 118.79 119.89 117.72 118.99 243,372 +0.78(+0.66%)
Jan 23, 2018 116.46 118.96 115.73 118.21 285,315 +1.82(+1.56%)
Jan 22, 2018 116.57 116.94 115.79 116.39 449,654 +0.01(+0.01%)
Jan 19, 2018 117.22 117.61 115.89 116.38 556,319 -1.36(-1.16%)
Jan 18, 2018 117.12 118.53 116.48 117.74 299,946 +0.58(+0.50%)
Jan 17, 2018 117.72 118.05 116.47 117.16 315,878 -0.11(-0.10%)
Jan 16, 2018 119.05 119.24 117.11 117.28 336,831 -1.13(-0.96%)
Jan 12, 2018 118.41 118.41 118.41 0 +1.94(+1.67%)
Jan 11, 2018 114.79 116.48 113.75 116.47 354,253 +2.03(+1.77%)
Jan 10, 2018 116.68 114.20 114.44 629,433 -2.24(-1.92%)
Jan 09, 2018 117.34 117.34 115.03 116.68 289,680 -0.53(-0.45%)
Jan 08, 2018 114.98 117.47 114.94 117.21 360,650 +1.48(+1.28%)
Jan 05, 2018 117.77 119.38 115.13 115.73 744,046 -1.20(-1.03%)
Jan 04, 2018 115.69 117.74 114.35 116.93 678,189 +2.37(+2.07%)
Jan 03, 2018 108.95 115.63 108.41 114.56 1,729,913 +7.45(+6.96%)
Jan 02, 2018 106.72 107.82 106.26 107.11 519,630 +0.43(+0.40%)
Dec 29, 2017 106.68 106.68 106.68 0 -0.51(-0.48%)
Dec 28, 2017 106.13 107.55 104.62 107.19 478,697 +1.21(+1.14%)
Dec 27, 2017 105.26 106.14 105.21 105.98 474,221 +0.55(+0.52%)
Dec 26, 2017 105.57 106.67 104.52 105.43 340,932 -0.41(-0.39%)
Dec 22, 2017 105.30 106.30 104.70 105.84 301,190 +0.92(+0.88%)
Dec 21, 2017 105.04 105.55 104.51 104.92 407,302 -0.12(-0.12%)
Dec 20, 2017 102.61 105.56 102.29 105.04 579,861 +2.20(+2.14%)
Dec 19, 2017 102.53 103.04 101.60 102.84 490,202 -0.01(-0.01%)
Dec 18, 2017 101.40 103.20 101.40 102.85 595,760 +1.61(+1.59%)
Dec 15, 2017 99.77 101.70 98.64 101.24 1,049,957 +1.37(+1.37%)
Dec 14, 2017 102.34 102.34 99.67 99.87 925,542 -2.93(-2.85%)
Dec 13, 2017 101.99 103.46 100.85 102.79 1,154,122 +0.65(+0.63%)
Dec 12, 2017 109.12 109.12 101.84 102.14 4,263,248 -13.41(-11.60%)
Dec 11, 2017 119.18 119.29 115.06 115.55 853,413 -3.39(-2.85%)
Dec 08, 2017 118.22 119.18 117.72 118.94 395,738 +1.09(+0.92%)
Dec 07, 2017 118.53 119.46 117.31 117.86 458,591 -0.86(-0.72%)
Dec 06, 2017 118.00 119.24 117.76 118.72 431,534 +1.09(+0.92%)
Dec 05, 2017 115.96 117.77 115.65 117.63 419,544 +1.68(+1.45%)
Dec 04, 2017 115.88 116.74 115.28 115.95 376,494 +1.10(+0.95%)
Dec 01, 2017 115.07 116.31 113.85 114.86 343,935 -0.22(-0.19%)
Nov 30, 2017 116.80 118.70 114.29 115.08 444,230 -1.50(-1.28%)
Nov 29, 2017 113.73 117.59 113.73 116.57 361,421 +3.06(+2.69%)
Nov 28, 2017 112.55 113.75 112.10 113.51 625,761 +1.17(+1.04%)
Nov 27, 2017 113.94 115.31 112.32 112.34 323,634 -1.32(-1.16%)
Nov 24, 2017 113.93 114.96 112.91 113.66 139,189 -0.04(-0.03%)
Nov 22, 2017 113.04 113.94 113.04 113.69 220,785 +0.56(+0.50%)
Nov 21, 2017 113.66 113.66 112.59 113.13 266,109 -0.50(-0.44%)
Nov 20, 2017 112.30 113.77 111.55 113.64 299,271 +1.14(+1.02%)
Nov 17, 2017 111.53 113.01 111.53 112.49 485,635 +1.15(+1.04%)
Nov 16, 2017 109.55 111.52 109.55 111.34 241,267 +1.97(+1.80%)
Nov 15, 2017 109.83 110.24 109.00 109.37 478,651 -1.16(-1.05%)
Nov 14, 2017 109.60 110.61 109.60 110.53 217,909 +0.34(+0.31%)
Nov 13, 2017 109.79 110.85 109.65 110.19 352,510 +0.17(+0.16%)
Nov 10, 2017 108.82 110.34 108.30 110.02 436,184 +1.54(+1.42%)
Nov 09, 2017 108.77 109.26 108.06 108.47 365,498 -0.13(-0.12%)
Nov 08, 2017 108.05 109.38 107.14 108.61 516,257 +0.35(+0.33%)
Nov 07, 2017 110.95 111.38 106.78 108.25 508,125 -2.49(-2.25%)
Nov 06, 2017 111.17 111.70 110.22 110.74 282,880 -0.44(-0.39%)
Nov 03, 2017 110.15 111.41 109.67 111.18 405,539 +0.68(+0.61%)
Nov 02, 2017 109.46 110.88 108.61 110.50 374,953 +1.36(+1.25%)
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.