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, 2005 15.23 15.51 15.18 15.46 152,600 +0.38(+2.50%)
Jan 28, 2005 15.28 15.52 14.77 15.08 186,511 -0.25(-1.66%)
Jan 27, 2005 15.31 15.37 15.02 15.34 193,169 +0.29(+1.92%)
Jan 26, 2005 15.12 15.18 14.94 15.05 143,095 +0.19(+1.30%)
Jan 25, 2005 14.70 15.10 14.50 14.86 185,438 +0.00(+0.00%)
Jan 24, 2005 15.04 15.14 14.86 14.86 117,485 -0.14(-0.94%)
Jan 21, 2005 15.00 15.34 14.56 15.00 204,870 -0.14(-0.93%)
Jan 20, 2005 15.43 15.44 15.03 15.14 225,049 -0.33(-2.16%)
Jan 19, 2005 15.42 15.65 15.29 15.47 214,542 +0.04(+0.28%)
Jan 18, 2005 14.92 15.63 14.92 15.43 165,555 +0.29(+1.91%)
Jan 14, 2005 15.01 15.14 14.79 15.14 95,973 +0.25(+1.65%)
Jan 13, 2005 15.01 15.06 14.61 14.89 204,142 -0.03(-0.18%)
Jan 12, 2005 15.01 15.01 14.02 14.92 433,362 +0.06(+0.41%)
Jan 11, 2005 15.36 15.36 14.64 14.86 189,220 -0.39(-2.59%)
Jan 10, 2005 15.06 15.49 14.95 15.25 134,261 +0.20(+1.34%)
Jan 07, 2005 15.84 15.86 14.99 15.05 228,086 -0.69(-4.40%)
Jan 06, 2005 15.74 15.87 15.27 15.74 236,156 +0.17(+1.07%)
Jan 05, 2005 15.28 15.74 15.16 15.58 351,769 +0.22(+1.43%)
Jan 04, 2005 15.85 16.23 15.31 15.36 161,873 -0.44(-2.78%)
Jan 03, 2005 16.00 16.37 15.49 15.80 210,756 -0.13(-0.83%)
Dec 31, 2004 15.60 16.07 15.60 15.93 112,592 +0.08(+0.50%)
Dec 30, 2004 15.70 16.02 15.70 15.85 84,216 +0.07(+0.44%)
Dec 29, 2004 15.74 15.98 15.71 15.78 79,315 -0.10(-0.61%)
Dec 28, 2004 15.64 15.96 15.51 15.87 143,816 +0.43(+2.78%)
Dec 27, 2004 15.97 16.01 15.42 15.44 171,395 -0.18(-1.18%)
Dec 23, 2004 15.96 15.96 15.55 15.63 109,629 -0.19(-1.22%)
Dec 22, 2004 15.69 15.94 15.47 15.82 169,799 +0.17(+1.06%)
Dec 21, 2004 15.10 15.66 15.10 15.65 198,175 +0.54(+3.54%)
Dec 20, 2004 15.53 15.53 15.03 15.12 159,315 -0.19(-1.26%)
Dec 17, 2004 15.59 15.65 15.16 15.31 194,984 -0.12(-0.80%)
Dec 16, 2004 15.78 15.82 15.29 15.44 195,668 -0.51(-3.19%)
Dec 15, 2004 15.30 15.94 15.30 15.94 143,133 +0.47(+3.06%)
Dec 14, 2004 15.20 15.53 15.12 15.47 141,879 -0.02(-0.11%)
Dec 13, 2004 15.51 15.59 15.06 15.49 199,429 +0.17(+1.09%)
Dec 10, 2004 15.07 15.61 14.64 15.32 406,151 +0.10(+0.63%)
Dec 09, 2004 15.86 15.88 15.01 15.22 362,391 -0.53(-3.34%)
Dec 08, 2004 15.90 16.24 15.18 15.75 565,695 -0.25(-1.54%)
Dec 07, 2004 16.67 16.67 15.65 16.00 285,468 -0.61(-3.70%)
Dec 06, 2004 16.89 17.12 16.59 16.61 140,398 -0.43(-2.52%)
Dec 03, 2004 17.20 17.51 16.85 17.04 177,662 -0.27(-1.57%)
Dec 02, 2004 17.33 17.55 17.16 17.31 187,919 -0.21(-1.20%)
Dec 01, 2004 17.36 17.55 17.08 17.52 265,753 +0.53(+3.10%)
Nov 30, 2004 17.06 17.39 16.94 17.00 205,127 -0.30(-1.72%)
Nov 29, 2004 17.21 17.46 16.97 17.30 340,852 +0.23(+1.34%)
Nov 26, 2004 17.14 17.20 16.98 17.07 17,549 +0.04(+0.26%)
Nov 24, 2004 17.11 17.11 16.99 17.02 102,677 -0.13(-0.77%)
Nov 23, 2004 16.98 17.33 16.94 17.16 206,608 +0.00(+0.00%)
Nov 22, 2004 16.51 17.20 16.51 17.16 198,061 +0.72(+4.38%)
Nov 19, 2004 16.68 16.84 16.41 16.44 125,013 -0.45(-2.65%)
Nov 18, 2004 16.93 16.96 16.67 16.88 73,959 -0.22(-1.28%)
Nov 17, 2004 16.92 17.30 16.86 17.10 117,036 +0.45(+2.69%)
Nov 16, 2004 16.96 16.99 16.51 16.66 141,081 -0.32(-1.89%)
Nov 15, 2004 17.24 17.29 16.75 16.98 147,691 -0.27(-1.55%)
Nov 12, 2004 17.44 17.45 17.11 17.24 148,945 -0.22(-1.26%)
Nov 11, 2004 16.82 17.48 16.82 17.46 161,138 +0.58(+3.43%)
Nov 10, 2004 16.53 17.11 16.53 16.88 186,209 +0.22(+1.32%)
Nov 09, 2004 16.66 16.85 16.54 16.66 60,854 +0.01(+0.05%)
Nov 08, 2004 16.72 16.97 16.53 16.66 100,170 -0.19(-1.15%)
Nov 05, 2004 16.87 17.01 16.64 16.85 173,788 +0.21(+1.27%)
Nov 04, 2004 16.56 16.74 16.36 16.64 154,529 +0.01(+0.05%)
Nov 03, 2004 16.63 17.35 16.18 16.63 200,796 +0.21(+1.28%)
Nov 02, 2004 16.09 16.50 16.01 16.42 229,970 +0.38(+2.35%)
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.