Skip to main content

Casey's General Stor (NQ: CASY )

228.06 -2.58 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 231.01 231.34 227.87 228.06 123,722 -2.58(-1.12%)
Jan 26, 2023 230.51 231.69 229.28 230.64 134,785 -0.03(-0.01%)
Jan 25, 2023 228.30 231.87 226.24 230.67 141,477 +2.22(+0.97%)
Jan 24, 2023 226.84 230.84 226.41 228.45 191,150 +0.73(+0.32%)
Jan 23, 2023 226.67 231.53 226.51 227.72 306,170 +0.26(+0.11%)
Jan 20, 2023 232.32 233.20 226.88 227.46 354,601 -2.76(-1.20%)
Jan 19, 2023 229.70 231.34 229.34 230.22 363,505 +1.72(+0.75%)
Jan 18, 2023 230.48 230.78 226.89 228.50 291,424 -1.45(-0.63%)
Jan 17, 2023 225.48 230.35 225.15 229.95 365,433 +5.18(+2.30%)
Jan 13, 2023 220.04 225.11 219.31 224.77 251,065 +3.69(+1.67%)
Jan 12, 2023 221.72 223.98 219.77 221.08 222,254 +0.16(+0.07%)
Jan 11, 2023 218.94 222.09 218.14 220.92 241,666 +1.74(+0.79%)
Jan 10, 2023 224.24 224.24 216.98 219.18 241,221 -4.26(-1.91%)
Jan 09, 2023 222.45 226.21 221.67 223.44 242,830 +0.48(+0.22%)
Jan 06, 2023 218.47 223.14 217.22 222.96 246,580 +5.36(+2.46%)
Jan 05, 2023 218.22 220.51 217.47 217.60 250,140 -1.97(-0.90%)
Jan 04, 2023 221.81 222.25 218.38 219.57 169,619 -1.38(-0.62%)
Jan 03, 2023 226.25 226.25 220.66 220.95 194,084 -3.40(-1.52%)
Dec 30, 2022 225.00 225.33 222.50 224.35 153,151 -2.35(-1.04%)
Dec 29, 2022 228.19 228.19 225.25 226.70 166,276 -0.55(-0.24%)
Dec 28, 2022 231.74 232.03 227.25 227.25 189,400 -3.31(-1.44%)
Dec 27, 2022 236.25 238.00 230.42 230.56 146,375 -4.69(-1.99%)
Dec 23, 2022 234.02 237.00 232.52 235.25 144,802 +1.42(+0.61%)
Dec 22, 2022 235.08 235.19 231.41 233.83 187,191 -1.58(-0.67%)
Dec 21, 2022 235.00 237.87 234.02 235.41 243,026 +2.45(+1.05%)
Dec 20, 2022 233.07 233.52 230.00 232.96 363,328 -1.01(-0.43%)
Dec 19, 2022 240.84 244.28 233.83 233.97 315,010 -6.13(-2.55%)
Dec 16, 2022 240.60 245.25 235.58 240.10 926,782 -1.75(-0.72%)
Dec 15, 2022 242.97 244.09 240.81 241.85 247,622 -2.80(-1.14%)
Dec 14, 2022 245.03 246.78 243.40 244.65 206,938 +0.14(+0.06%)
Dec 13, 2022 246.99 246.99 243.28 244.51 172,224 -0.86(-0.35%)
Dec 12, 2022 243.44 247.04 242.64 245.37 210,334 +2.23(+0.92%)
Dec 09, 2022 248.79 248.80 242.89 243.14 236,359 -5.49(-2.21%)
Dec 08, 2022 245.00 249.90 243.57 248.63 376,459 +1.68(+0.68%)
Dec 07, 2022 234.75 248.43 228.05 246.95 452,037 +16.99(+7.39%)
Dec 06, 2022 230.78 231.76 227.50 229.96 469,959 -0.69(-0.30%)
Dec 05, 2022 231.87 232.73 228.69 230.65 316,249 -3.47(-1.48%)
Dec 02, 2022 233.70 236.72 232.22 234.12 273,676 -0.67(-0.29%)
Dec 01, 2022 244.42 244.42 234.21 234.79 257,675 -8.23(-3.39%)
Nov 30, 2022 236.34 243.36 235.97 243.02 321,743 +5.96(+2.51%)
Nov 29, 2022 240.74 241.01 236.89 237.06 237,203 -3.27(-1.36%)
Nov 28, 2022 241.44 243.80 239.98 240.33 173,627 -1.17(-0.48%)
Nov 25, 2022 239.01 242.51 238.43 241.50 87,051 +2.48(+1.04%)
Nov 23, 2022 240.87 242.28 238.75 239.02 151,759 -2.74(-1.13%)
Nov 22, 2022 240.08 242.56 238.35 241.76 227,874 +2.48(+1.04%)
Nov 21, 2022 239.49 241.69 239.26 239.28 157,432 -0.44(-0.18%)
Nov 18, 2022 239.42 240.91 238.28 239.72 282,221 +2.60(+1.10%)
Nov 17, 2022 239.06 239.06 234.74 237.12 211,356 -3.47(-1.44%)
Nov 16, 2022 237.11 241.28 236.96 240.59 156,915 +4.18(+1.77%)
Nov 15, 2022 236.31 237.88 235.01 236.41 175,037 +1.71(+0.73%)
Nov 14, 2022 233.93 238.46 233.25 234.70 209,451 +1.75(+0.75%)
Nov 11, 2022 238.55 239.45 232.08 232.95 262,973 -6.18(-2.58%)
Nov 10, 2022 235.05 239.50 234.52 239.13 285,709 +5.73(+2.46%)
Nov 09, 2022 231.82 234.72 230.41 233.40 166,994 +0.18(+0.08%)
Nov 08, 2022 230.84 234.35 230.05 233.22 222,693 +2.31(+1.00%)
Nov 07, 2022 226.02 231.40 224.48 230.91 233,639 +5.97(+2.65%)
Nov 04, 2022 228.12 228.37 221.06 224.94 197,789 -2.27(-1.00%)
Nov 03, 2022 225.31 228.99 225.26 227.21 193,070 -0.24(-0.11%)
Nov 02, 2022 230.33 227.14 227.45 273,267 -3.11(-1.35%)
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.