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 (%)
Jul 31, 2023 250.04 252.52 249.72 251.20 332,876 +1.62(+0.65%)
Jul 28, 2023 248.96 250.71 248.64 249.58 171,184 +2.05(+0.83%)
Jul 27, 2023 252.90 253.21 246.91 247.53 238,557 -5.39(-2.13%)
Jul 26, 2023 252.76 255.84 252.32 252.92 154,874 +0.26(+0.10%)
Jul 25, 2023 254.39 255.04 252.43 252.66 182,135 -2.06(-0.81%)
Jul 24, 2023 254.00 255.10 252.93 254.72 209,429 +0.56(+0.22%)
Jul 21, 2023 255.12 255.41 253.69 254.16 236,415 -0.05(-0.02%)
Jul 20, 2023 253.20 255.94 250.43 254.21 208,377 +1.60(+0.63%)
Jul 19, 2023 254.33 254.81 251.36 252.61 236,249 -1.23(-0.48%)
Jul 18, 2023 252.00 254.58 250.12 253.84 238,661 +6.89(+2.79%)
Jul 17, 2023 241.75 247.44 241.44 246.95 263,751 +5.59(+2.32%)
Jul 14, 2023 241.88 241.88 239.78 241.37 238,295 +0.16(+0.07%)
Jul 13, 2023 241.87 242.61 240.73 241.21 190,064 -0.37(-0.15%)
Jul 12, 2023 243.43 244.12 240.30 241.57 206,663 -1.21(-0.50%)
Jul 11, 2023 240.01 243.66 240.01 242.78 193,686 +2.23(+0.93%)
Jul 10, 2023 240.96 243.17 239.57 240.55 310,098 -0.26(-0.11%)
Jul 07, 2023 241.90 243.97 240.70 240.81 312,658 -1.29(-0.53%)
Jul 06, 2023 243.27 244.74 241.05 242.10 277,765 -1.54(-0.63%)
Jul 05, 2023 241.46 244.96 241.46 243.64 365,533 +2.22(+0.92%)
Jul 03, 2023 241.87 244.20 240.75 241.41 183,345 -0.65(-0.27%)
Jun 30, 2023 238.47 243.89 238.47 242.06 430,546 +4.34(+1.82%)
Jun 29, 2023 233.66 238.90 233.13 237.72 524,359 +4.04(+1.73%)
Jun 28, 2023 226.88 236.36 226.26 233.68 682,459 +7.65(+3.39%)
Jun 27, 2023 221.47 226.75 220.55 226.03 264,903 +4.63(+2.09%)
Jun 26, 2023 223.28 224.24 220.49 221.40 434,211 -1.59(-0.71%)
Jun 23, 2023 222.53 224.87 221.67 222.98 451,699 +1.11(+0.50%)
Jun 22, 2023 219.71 222.11 219.71 221.87 198,230 +2.52(+1.15%)
Jun 21, 2023 217.14 220.12 215.33 219.35 245,610 +2.45(+1.13%)
Jun 20, 2023 217.38 220.58 216.12 216.90 292,165 -1.08(-0.50%)
Jun 16, 2023 221.67 221.78 217.44 217.98 391,435 -2.94(-1.33%)
Jun 15, 2023 218.52 221.33 216.83 220.92 297,803 -7.47(-3.27%)
May 08, 2023 231.65 233.44 227.89 228.39 288,723 -3.52(-1.52%)
May 05, 2023 236.43 238.35 231.65 231.92 214,212 -4.22(-1.79%)
May 04, 2023 237.28 238.66 235.04 236.13 243,277 -1.00(-0.42%)
May 03, 2023 234.69 239.46 234.24 237.14 293,717 +3.02(+1.29%)
May 02, 2023 230.50 234.74 228.59 234.12 256,049 +3.02(+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.