Skip to main content

Casey's General Stor (NQ: CASY )

374.54 -0.77 (-0.21%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 117.21 118.38 115.09 115.36 304,945 -1.55(-1.33%)
Jan 30, 2018 117.54 117.54 115.81 116.91 419,593 -1.19(-1.01%)
Jan 29, 2018 121.04 121.80 117.90 118.10 471,081 -3.31(-2.72%)
Jan 26, 2018 118.13 122.15 116.39 121.41 877,572 +3.20(+2.71%)
Jan 25, 2018 119.22 120.10 117.56 118.21 353,147 -0.47(-0.40%)
Jan 24, 2018 118.48 119.58 117.41 118.68 244,011 +0.78(+0.66%)
Jan 23, 2018 116.15 118.65 115.43 117.90 286,064 +1.82(+1.56%)
Jan 22, 2018 116.27 116.64 115.49 116.09 450,834 +0.01(+0.01%)
Jan 19, 2018 116.91 117.30 115.58 116.08 557,779 -1.36(-1.16%)
Jan 18, 2018 116.82 118.22 116.17 117.44 300,733 +0.58(+0.50%)
Jan 17, 2018 117.42 117.74 116.16 116.86 316,707 -0.11(-0.10%)
Jan 16, 2018 118.74 118.93 116.80 116.97 337,715 -1.13(-0.96%)
Jan 12, 2018 118.10 118.10 118.10 0 +1.94(+1.67%)
Jan 11, 2018 114.49 116.17 113.45 116.16 355,183 +2.02(+1.77%)
Jan 10, 2018 116.37 113.90 114.14 631,085 -2.23(-1.92%)
Jan 09, 2018 117.04 117.04 114.73 116.37 290,441 -0.53(-0.46%)
Jan 08, 2018 114.68 117.16 114.64 116.90 361,597 +1.47(+1.28%)
Jan 05, 2018 117.46 119.07 114.83 115.43 745,999 -1.20(-1.03%)
Jan 04, 2018 115.39 117.44 114.05 116.63 679,969 +2.37(+2.07%)
Jan 03, 2018 108.66 115.33 108.12 114.26 1,734,453 +7.43(+6.96%)
Jan 02, 2018 106.44 107.54 105.98 106.83 520,994 +0.43(+0.40%)
Dec 29, 2017 106.40 106.40 106.40 0 -0.51(-0.48%)
Dec 28, 2017 105.85 107.27 104.35 106.91 479,953 +1.21(+1.14%)
Dec 27, 2017 104.98 105.86 104.94 105.71 475,466 +0.55(+0.52%)
Dec 26, 2017 105.30 106.39 104.24 105.16 341,827 -0.41(-0.39%)
Dec 22, 2017 105.02 106.02 104.42 105.56 301,981 +0.92(+0.88%)
Dec 21, 2017 104.77 105.27 104.23 104.64 408,371 -0.12(-0.12%)
Dec 20, 2017 102.34 105.28 102.02 104.77 581,383 +2.20(+2.14%)
Dec 19, 2017 102.26 102.77 101.33 102.57 491,489 -0.01(-0.01%)
Dec 18, 2017 101.14 102.93 101.14 102.58 597,323 +1.61(+1.59%)
Dec 15, 2017 99.51 101.44 98.38 100.97 1,052,712 +1.37(+1.37%)
Dec 14, 2017 102.08 102.08 99.41 99.60 927,971 -2.92(-2.85%)
Dec 13, 2017 101.72 103.19 100.59 102.52 1,157,151 +0.65(+0.63%)
Dec 12, 2017 108.83 108.83 101.57 101.88 4,274,437 -13.37(-11.60%)
Dec 11, 2017 118.87 118.98 114.75 115.25 855,652 -3.38(-2.85%)
Dec 08, 2017 117.91 118.87 117.41 118.63 396,777 +1.08(+0.92%)
Dec 07, 2017 118.22 119.15 117.01 117.55 459,794 -0.86(-0.72%)
Dec 06, 2017 117.69 118.93 117.45 118.41 432,667 +1.08(+0.92%)
Dec 05, 2017 115.66 117.46 115.34 117.32 420,645 +1.67(+1.45%)
Dec 04, 2017 115.57 116.44 114.98 115.65 377,482 +1.09(+0.95%)
Dec 01, 2017 114.77 116.00 113.55 114.56 344,838 -0.22(-0.19%)
Nov 30, 2017 116.50 118.39 114.00 114.77 445,396 -1.49(-1.28%)
Nov 29, 2017 113.43 117.28 113.43 116.27 362,369 +3.05(+2.69%)
Nov 28, 2017 112.26 113.45 111.81 113.22 627,403 +1.17(+1.04%)
Nov 27, 2017 113.64 115.01 112.03 112.05 324,483 -1.31(-1.16%)
Nov 24, 2017 113.63 114.66 112.62 113.36 139,555 -0.04(-0.03%)
Nov 22, 2017 112.74 113.64 112.74 113.40 221,364 +0.56(+0.50%)
Nov 21, 2017 113.36 113.36 112.29 112.83 266,807 -0.50(-0.44%)
Nov 20, 2017 112.01 113.47 111.26 113.34 300,056 +1.14(+1.02%)
Nov 17, 2017 111.24 112.71 111.24 112.20 486,909 +1.15(+1.04%)
Nov 16, 2017 109.26 111.23 109.26 111.05 241,901 +1.97(+1.80%)
Nov 15, 2017 109.55 109.95 108.72 109.08 479,907 -1.16(-1.05%)
Nov 14, 2017 109.31 110.32 109.31 110.24 218,481 +0.34(+0.31%)
Nov 13, 2017 109.50 110.56 109.37 109.90 353,435 +0.17(+0.16%)
Nov 10, 2017 108.54 110.05 108.01 109.73 437,329 +1.54(+1.42%)
Nov 09, 2017 108.48 108.98 107.78 108.19 366,457 -0.13(-0.12%)
Nov 08, 2017 107.77 109.09 106.86 108.32 517,612 +0.35(+0.33%)
Nov 07, 2017 110.66 111.09 106.50 107.97 509,458 -2.48(-2.25%)
Nov 06, 2017 110.88 111.41 109.93 110.45 283,622 -0.44(-0.39%)
Nov 03, 2017 109.86 111.11 109.39 110.89 406,603 +0.67(+0.61%)
Nov 02, 2017 109.18 110.59 108.33 110.21 375,937 +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.