Skip to main content

Casey's General Stor (NQ: CASY )

320.16 +1.47 (+0.46%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 214.17 217.14 214.17 216.72 223,837 +3.52(+1.65%)
May 27, 2021 217.07 217.93 212.34 213.19 425,548 -3.91(-1.80%)
May 26, 2021 215.13 217.96 214.10 217.11 183,181 +2.23(+1.04%)
May 25, 2021 216.33 218.07 214.09 214.88 261,934 -1.85(-0.86%)
May 24, 2021 217.03 218.94 215.25 216.73 134,758 +1.38(+0.64%)
May 21, 2021 215.68 219.64 214.45 215.35 199,251 +0.04(+0.02%)
May 20, 2021 215.48 216.49 213.93 215.31 217,365 +0.16(+0.07%)
May 19, 2021 219.04 219.96 212.94 215.15 266,305 -4.60(-2.09%)
May 18, 2021 221.49 222.69 219.23 219.76 156,406 -2.29(-1.03%)
May 17, 2021 220.20 224.01 219.90 222.04 239,991 +2.38(+1.09%)
May 14, 2021 221.78 224.90 218.45 219.66 241,944 -2.03(-0.92%)
May 13, 2021 213.86 222.89 213.86 221.69 310,075 +8.31(+3.90%)
May 12, 2021 214.12 214.79 210.00 213.38 247,050 -1.10(-0.51%)
May 11, 2021 219.01 219.34 213.76 214.48 188,272 -5.68(-2.58%)
May 10, 2021 220.00 221.84 218.65 220.16 129,742 +1.06(+0.48%)
May 07, 2021 217.13 220.56 214.95 219.10 150,878 +0.96(+0.44%)
May 06, 2021 219.27 219.83 216.92 218.14 97,423 -0.04(-0.02%)
May 05, 2021 218.25 218.50 216.45 218.18 98,224 +0.71(+0.33%)
May 04, 2021 217.76 217.95 215.33 217.47 107,138 -0.85(-0.39%)
May 03, 2021 219.65 220.99 218.03 218.32 137,436 +0.28(+0.13%)
Apr 30, 2021 219.57 220.75 216.20 218.04 214,506 -0.40(-0.18%)
Apr 29, 2021 220.30 222.03 217.43 218.44 104,364 -1.40(-0.64%)
Apr 28, 2021 217.87 220.25 216.48 219.84 129,675 +2.51(+1.15%)
Apr 27, 2021 218.61 220.98 216.77 217.34 117,950 -1.30(-0.60%)
Apr 26, 2021 219.52 220.71 216.38 218.64 144,349 -0.88(-0.40%)
Apr 23, 2021 217.34 220.67 216.18 219.52 109,611 +2.28(+1.05%)
Apr 22, 2021 217.64 218.85 215.87 217.24 100,832 -1.22(-0.56%)
Apr 21, 2021 219.72 220.72 217.94 218.45 120,888 -0.30(-0.14%)
Apr 20, 2021 220.46 220.46 217.77 218.75 119,781 -1.00(-0.46%)
Apr 19, 2021 219.68 220.15 217.44 219.75 142,260 +0.94(+0.43%)
Apr 16, 2021 217.09 219.79 216.96 218.81 142,984 +2.87(+1.33%)
Apr 15, 2021 213.80 216.44 212.99 215.94 213,118 +2.82(+1.32%)
Apr 14, 2021 213.51 214.62 212.87 213.12 153,638 +0.15(+0.07%)
Apr 13, 2021 214.82 214.82 212.46 212.97 137,102 -1.28(-0.60%)
Apr 12, 2021 216.08 216.08 213.30 214.26 187,025 -0.92(-0.43%)
Apr 09, 2021 213.24 215.57 211.52 215.18 98,487 +2.45(+1.15%)
Apr 08, 2021 211.88 213.03 210.16 212.73 128,677 +1.60(+0.76%)
Apr 07, 2021 213.00 214.54 209.73 211.13 180,448 -3.45(-1.61%)
Apr 06, 2021 213.91 216.13 212.80 214.58 171,428 -0.76(-0.35%)
Apr 05, 2021 213.60 216.26 212.71 215.34 153,439 +3.01(+1.42%)
Apr 01, 2021 211.68 213.06 208.71 212.33 137,167 +0.50(+0.24%)
Mar 31, 2021 212.00 214.29 211.24 211.83 205,176 -1.02(-0.48%)
Mar 30, 2021 211.62 214.46 209.65 212.85 202,605 +2.02(+0.96%)
Mar 29, 2021 212.77 216.82 209.60 210.83 196,042 -1.70(-0.80%)
Mar 26, 2021 207.67 212.84 205.06 212.53 147,883 +4.88(+2.35%)
Mar 25, 2021 201.75 208.85 201.00 207.65 200,435 +5.72(+2.83%)
Mar 24, 2021 206.20 207.45 201.66 201.93 200,937 -3.44(-1.67%)
Mar 23, 2021 201.97 206.34 199.95 205.37 299,886 +2.21(+1.09%)
Mar 22, 2021 205.99 207.19 202.47 203.17 315,000 -0.58(-0.28%)
Mar 19, 2021 200.84 205.14 200.77 203.75 325,466 +2.91(+1.45%)
Mar 18, 2021 203.25 203.67 200.21 200.83 192,777 -1.93(-0.95%)
Mar 17, 2021 203.36 203.47 199.39 202.76 112,046 -0.44(-0.22%)
Mar 16, 2021 204.69 206.44 202.70 203.21 151,455 -0.95(-0.47%)
Mar 15, 2021 203.52 205.38 202.16 204.16 208,239 +2.01(+0.99%)
Mar 12, 2021 199.74 202.43 196.22 202.15 189,013 +3.46(+1.74%)
Mar 11, 2021 200.47 201.25 198.01 198.69 205,664 -1.65(-0.82%)
Mar 10, 2021 193.60 201.08 193.59 200.34 271,969 +6.97(+3.60%)
Mar 09, 2021 197.43 199.30 192.48 193.37 357,746 -4.76(-2.40%)
Mar 08, 2021 200.44 203.45 196.96 198.13 323,138 -1.38(-0.69%)
Mar 05, 2021 195.94 200.58 193.03 199.51 331,488 +6.02(+3.11%)
Mar 04, 2021 195.07 196.49 191.01 193.50 241,649 -2.08(-1.06%)
Mar 03, 2021 196.25 198.45 194.26 195.57 187,741 -0.06(-0.03%)
Mar 02, 2021 197.87 199.25 193.85 195.63 217,567 -3.29(-1.65%)
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.