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 (%)
Mar 31, 2021 211.45 213.73 210.69 211.27 205,715 -1.02(-0.48%)
Mar 30, 2021 211.07 213.89 209.10 212.29 203,137 +2.01(+0.96%)
Mar 29, 2021 212.21 216.26 209.06 210.28 196,556 -1.70(-0.80%)
Mar 26, 2021 207.13 212.28 204.52 211.98 148,271 +4.87(+2.35%)
Mar 25, 2021 201.22 208.30 200.48 207.11 200,961 +5.71(+2.83%)
Mar 24, 2021 205.66 206.91 201.13 201.40 201,464 -3.43(-1.67%)
Mar 23, 2021 201.44 205.80 199.43 204.83 300,673 +2.20(+1.08%)
Mar 22, 2021 205.45 206.65 201.94 202.63 315,827 -0.58(-0.28%)
Mar 19, 2021 200.32 204.60 200.24 203.21 326,320 +2.90(+1.45%)
Mar 18, 2021 202.72 203.13 199.68 200.31 193,283 -1.93(-0.95%)
Mar 17, 2021 202.83 202.94 198.87 202.23 112,340 -0.44(-0.22%)
Mar 16, 2021 204.15 205.90 202.17 202.67 151,853 -0.95(-0.47%)
Mar 15, 2021 202.99 204.84 201.63 203.62 208,786 +2.00(+0.99%)
Mar 12, 2021 199.21 201.90 195.71 201.62 189,509 +3.45(+1.74%)
Mar 11, 2021 199.95 200.72 197.49 198.17 206,204 -1.64(-0.82%)
Mar 10, 2021 193.10 200.55 193.09 199.81 272,683 +6.95(+3.60%)
Mar 09, 2021 196.92 198.77 191.97 192.86 358,685 -4.75(-2.40%)
Mar 08, 2021 199.92 202.92 196.45 197.61 323,986 -1.38(-0.69%)
Mar 05, 2021 195.42 200.06 192.52 198.99 332,358 +6.00(+3.11%)
Mar 04, 2021 194.56 195.98 190.51 192.99 242,283 -2.07(-1.06%)
Mar 03, 2021 195.74 197.93 193.75 195.06 188,234 -0.06(-0.03%)
Mar 02, 2021 197.35 198.73 193.34 195.12 218,138 -3.28(-1.65%)
Mar 01, 2021 199.02 200.92 198.12 198.40 176,167 +1.04(+0.52%)
Feb 26, 2021 202.15 203.06 196.59 197.37 215,500 -1.96(-0.98%)
Feb 25, 2021 202.99 204.64 198.39 199.32 167,412 -2.35(-1.17%)
Feb 24, 2021 199.73 202.86 198.31 201.68 203,889 +2.20(+1.10%)
Feb 23, 2021 199.41 201.89 197.73 199.48 171,722 -1.39(-0.69%)
Feb 22, 2021 204.18 205.11 200.13 200.87 224,670 -3.29(-1.61%)
Feb 19, 2021 203.76 206.15 203.36 204.16 166,486 +0.55(+0.27%)
Feb 18, 2021 204.24 205.31 201.34 203.61 192,866 -1.14(-0.56%)
Feb 17, 2021 206.91 208.22 204.10 204.75 253,548 -3.41(-1.64%)
Feb 16, 2021 205.08 208.76 203.27 208.17 232,695 +3.72(+1.82%)
Feb 12, 2021 206.89 207.78 203.94 204.44 300,432 -1.93(-0.94%)
Feb 11, 2021 202.97 206.74 202.66 206.38 307,249 +3.25(+1.60%)
Feb 10, 2021 200.85 203.23 199.95 203.12 232,708 +2.78(+1.39%)
Feb 09, 2021 198.90 203.06 197.91 200.34 363,823 +2.22(+1.12%)
Feb 08, 2021 196.59 198.41 192.52 198.12 320,382 +8.51(+4.49%)
Feb 05, 2021 186.35 190.35 186.35 189.61 202,812 +3.92(+2.11%)
Feb 04, 2021 183.04 186.00 181.87 185.69 247,308 +3.86(+2.12%)
Feb 03, 2021 183.58 184.76 180.72 181.83 177,561 -2.39(-1.30%)
Feb 02, 2021 181.89 188.15 180.72 184.22 280,887 +3.23(+1.78%)
Feb 01, 2021 184.00 184.13 179.37 181.00 331,356 -2.22(-1.21%)
Jan 29, 2021 189.93 191.23 182.76 183.22 370,730 -7.32(-3.84%)
Jan 28, 2021 202.48 204.52 190.23 190.54 365,616 -11.64(-5.76%)
Jan 27, 2021 198.60 204.79 198.28 202.18 489,980 +3.67(+1.85%)
Jan 26, 2021 195.71 199.76 190.54 198.51 201,347 +4.32(+2.23%)
Jan 25, 2021 192.40 196.09 190.81 194.19 195,429 +1.60(+0.83%)
Jan 22, 2021 191.25 194.59 191.18 192.59 251,855 +1.20(+0.63%)
Jan 21, 2021 190.50 194.21 190.35 191.38 275,465 +1.18(+0.62%)
Jan 20, 2021 185.70 190.83 183.93 190.20 366,156 +5.54(+3.00%)
Jan 19, 2021 183.63 187.07 181.92 184.66 308,088 +2.50(+1.37%)
Jan 15, 2021 181.76 183.68 180.69 182.17 223,871 -0.06(-0.03%)
Jan 14, 2021 181.15 183.41 180.08 182.22 308,297 +2.67(+1.49%)
Jan 13, 2021 181.04 181.04 176.09 179.55 358,978 -1.47(-0.81%)
Jan 12, 2021 178.48 181.96 178.07 181.02 242,532 +3.48(+1.96%)
Jan 11, 2021 178.08 180.58 176.27 177.54 247,439 -2.88(-1.60%)
Jan 08, 2021 180.27 181.04 178.76 180.42 262,311 -0.02(-0.01%)
Jan 07, 2021 179.49 182.19 178.97 180.44 336,271 +1.14(+0.64%)
Jan 06, 2021 174.22 180.16 171.20 179.30 394,013 +5.82(+3.36%)
Jan 05, 2021 171.81 176.29 170.74 173.47 387,436 +0.37(+0.21%)
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.