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 (%)
Aug 31, 2021 201.37 202.21 199.08 201.09 143,230 +0.33(+0.16%)
Aug 30, 2021 200.13 202.23 198.99 200.76 108,274 +0.59(+0.29%)
Aug 27, 2021 198.41 200.75 197.29 200.17 155,937 +2.26(+1.14%)
Aug 26, 2021 200.10 200.10 196.62 197.91 123,785 -2.52(-1.26%)
Aug 25, 2021 199.09 202.19 198.49 200.43 154,554 +2.12(+1.07%)
Aug 24, 2021 199.35 199.35 196.85 198.30 114,073 -0.37(-0.19%)
Aug 23, 2021 197.49 199.25 196.11 198.68 120,436 +1.41(+0.72%)
Aug 20, 2021 197.12 199.28 195.69 197.26 183,551 +0.66(+0.34%)
Aug 19, 2021 195.31 197.27 194.64 196.60 82,396 +0.97(+0.50%)
Aug 18, 2021 196.38 197.31 195.25 195.63 122,906 -1.28(-0.65%)
Aug 17, 2021 194.77 197.56 193.64 196.91 190,692 +1.52(+0.78%)
Aug 16, 2021 195.46 197.08 194.44 195.38 81,386 -0.20(-0.10%)
Aug 13, 2021 195.37 196.37 194.68 195.58 70,824 +0.80(+0.41%)
Aug 12, 2021 193.69 195.62 193.21 194.78 116,187 +0.71(+0.36%)
Aug 11, 2021 194.15 195.21 193.73 194.08 101,343 -0.31(-0.16%)
Aug 10, 2021 193.73 195.88 193.02 194.39 113,021 +0.82(+0.42%)
Aug 09, 2021 192.58 194.81 192.22 193.57 125,528 +1.45(+0.75%)
Aug 06, 2021 193.45 193.45 191.52 192.13 86,433 -0.76(-0.39%)
Aug 05, 2021 190.02 193.03 189.69 192.89 132,114 +3.23(+1.71%)
Aug 04, 2021 193.56 193.83 189.32 189.65 195,874 -4.25(-2.19%)
Aug 03, 2021 193.69 195.45 192.60 193.90 136,126 +0.45(+0.23%)
Aug 02, 2021 195.08 195.57 191.90 193.45 165,033 -0.90(-0.47%)
Jul 30, 2021 193.48 196.23 193.48 194.35 359,767 +0.26(+0.13%)
Jul 29, 2021 193.99 195.81 193.65 194.09 116,854 +0.88(+0.46%)
Jul 28, 2021 192.96 194.08 191.65 193.21 115,781 +0.60(+0.31%)
Jul 27, 2021 191.83 193.03 191.05 192.61 119,836 -0.33(-0.17%)
Jul 26, 2021 193.89 195.92 192.23 192.95 225,952 +1.44(+0.75%)
Jul 23, 2021 189.93 191.86 188.52 191.50 145,195 +2.42(+1.28%)
Jul 22, 2021 191.33 192.80 188.91 189.08 126,740 -2.70(-1.41%)
Jul 21, 2021 193.32 193.32 191.28 191.78 144,811 -1.02(-0.53%)
Jul 20, 2021 189.59 193.92 189.47 192.80 227,254 +3.42(+1.80%)
Jul 19, 2021 191.41 191.41 188.11 189.38 167,582 -2.12(-1.11%)
Jul 16, 2021 191.99 193.46 191.47 191.50 161,337 +0.59(+0.31%)
Jul 15, 2021 189.56 191.56 188.63 190.92 117,709 +0.88(+0.46%)
Jul 14, 2021 190.09 191.05 189.34 190.03 111,711 -0.06(-0.03%)
Jul 13, 2021 191.54 192.38 189.93 190.09 150,621 -2.02(-1.05%)
Jul 12, 2021 193.11 193.11 190.82 192.11 157,205 -1.48(-0.77%)
Jul 09, 2021 191.65 193.87 190.99 193.59 206,059 +3.57(+1.88%)
Jul 08, 2021 188.41 191.22 188.16 190.02 138,561 -0.08(-0.04%)
Jul 07, 2021 189.69 191.47 189.69 190.10 175,636 +0.38(+0.20%)
Jul 06, 2021 190.81 190.81 187.77 189.72 220,614 -1.74(-0.91%)
Jul 02, 2021 191.47 192.35 190.49 191.46 140,567 -0.15(-0.08%)
Jul 01, 2021 191.93 192.93 190.97 191.60 237,562 +0.60(+0.31%)
Jun 30, 2021 189.66 191.66 188.74 191.00 204,119 +1.29(+0.68%)
Jun 29, 2021 192.80 193.32 189.53 189.71 289,006 -3.54(-1.83%)
Jun 28, 2021 192.75 193.67 190.68 193.25 247,840 -0.02(-0.01%)
Jun 25, 2021 191.12 194.29 190.04 193.27 529,134 +1.98(+1.04%)
Jun 24, 2021 195.33 195.33 190.93 191.29 343,774 -3.28(-1.68%)
Jun 23, 2021 195.99 195.99 192.10 194.57 269,736 -0.52(-0.27%)
Jun 22, 2021 194.18 196.01 193.50 195.09 377,676 -3.03(-1.53%)
Jun 21, 2021 193.88 198.32 193.88 198.12 202,508 +4.73(+2.45%)
Jun 18, 2021 196.72 197.46 193.18 193.39 317,354 -4.55(-2.30%)
Jun 17, 2021 201.19 201.19 196.83 197.94 189,694 -3.11(-1.55%)
Jun 16, 2021 199.96 202.05 198.68 201.05 360,329 +1.04(+0.52%)
Jun 15, 2021 201.50 201.72 198.64 200.01 190,368 -0.84(-0.42%)
Jun 14, 2021 204.01 204.03 199.13 200.86 171,581 -2.77(-1.36%)
Jun 11, 2021 201.55 203.98 201.26 203.62 179,576 +1.78(+0.88%)
Jun 10, 2021 202.19 203.11 200.13 201.85 254,638 +0.78(+0.39%)
Jun 09, 2021 202.43 203.81 196.54 201.07 613,240 -9.67(-4.59%)
Jun 08, 2021 211.04 212.31 210.36 210.75 326,741 -0.52(-0.25%)
Jun 07, 2021 214.68 215.75 210.75 211.27 198,315 -3.60(-1.68%)
Jun 04, 2021 212.53 216.96 211.97 214.87 289,591 +3.30(+1.56%)
Jun 03, 2021 211.17 212.49 209.29 211.57 252,298 +0.76(+0.36%)
Jun 02, 2021 214.19 215.98 210.51 210.82 322,260 -2.81(-1.31%)
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.