Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casey's General Stor (NQ: CASY )

368.00 +2.77 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 273.56 274.89 271.84 274.25 337,923 +1.64(+0.60%)
Nov 29, 2023 278.65 279.43 272.13 272.61 280,745 -5.65(-2.03%)
Nov 28, 2023 280.92 281.46 275.73 278.25 247,816 -3.21(-1.14%)
Nov 27, 2023 281.07 282.00 278.33 281.46 212,929 +0.51(+0.18%)
Nov 24, 2023 283.77 283.98 280.26 280.95 103,638 -2.46(-0.87%)
Nov 22, 2023 283.56 285.42 281.15 283.41 212,436 +1.70(+0.60%)
Nov 21, 2023 280.31 282.64 278.28 281.71 184,429 +1.26(+0.45%)
Nov 20, 2023 277.00 281.82 276.21 280.44 243,938 +3.88(+1.40%)
Nov 17, 2023 281.17 281.24 271.59 276.56 429,261 -3.57(-1.28%)
Nov 16, 2023 280.60 282.81 278.12 280.13 267,527 -1.43(-0.51%)
Nov 15, 2023 280.86 282.61 278.58 281.57 302,273 +1.29(+0.46%)
Nov 14, 2023 278.83 282.30 278.37 280.27 180,064 +2.32(+0.83%)
Nov 13, 2023 274.48 278.54 274.48 277.95 214,594 +3.18(+1.16%)
Nov 10, 2023 274.91 276.58 274.07 274.78 150,032 +0.74(+0.27%)
Nov 09, 2023 273.69 275.35 269.98 274.04 230,328 +0.54(+0.20%)
Nov 08, 2023 273.85 275.71 271.01 273.50 211,894 +0.29(+0.11%)
Nov 07, 2023 271.06 273.80 270.95 273.21 130,266 +1.50(+0.55%)
Nov 06, 2023 273.12 273.64 270.25 271.71 188,322 -0.72(-0.26%)
Nov 03, 2023 271.04 273.78 270.72 272.43 154,665 +2.81(+1.04%)
Nov 02, 2023 269.29 273.00 268.23 269.62 178,458 +0.54(+0.20%)
Nov 01, 2023 271.08 272.69 268.38 269.08 249,476 -1.69(-0.63%)
Oct 31, 2023 269.51 272.30 269.03 270.77 422,160 +1.69(+0.63%)
Oct 30, 2023 267.60 271.25 265.01 269.08 198,112 +2.13(+0.80%)
Oct 27, 2023 270.74 272.30 266.58 266.95 206,855 -2.92(-1.08%)
Oct 26, 2023 267.52 272.00 267.47 269.88 253,497 +2.56(+0.96%)
Oct 25, 2023 264.12 269.30 264.12 267.31 258,931 +2.85(+1.08%)
Oct 24, 2023 264.19 266.45 262.87 264.46 232,542 +1.22(+0.46%)
Oct 23, 2023 259.53 265.24 258.63 263.23 242,338 +2.76(+1.06%)
Oct 20, 2023 262.53 265.80 260.21 260.47 213,754 -2.07(-0.79%)
Oct 19, 2023 267.73 267.73 261.60 262.54 259,941 -4.92(-1.84%)
Oct 18, 2023 272.86 273.20 267.08 267.46 221,021 -5.03(-1.85%)
Oct 17, 2023 267.01 273.42 266.66 272.49 384,618 +5.47(+2.05%)
Oct 16, 2023 267.13 269.60 266.08 267.02 190,195 +2.08(+0.78%)
Oct 13, 2023 265.30 267.40 261.03 264.94 232,578 +0.11(+0.04%)
Oct 12, 2023 271.89 271.89 264.31 264.83 253,596 -5.49(-2.03%)
Oct 11, 2023 275.62 276.61 269.71 270.32 223,048 -4.51(-1.64%)
Oct 10, 2023 271.54 277.22 271.54 274.84 203,849 +3.98(+1.47%)
Oct 09, 2023 266.62 271.88 266.62 270.86 190,490 +2.72(+1.02%)
Oct 06, 2023 271.13 271.24 265.98 268.14 263,368 -4.31(-1.58%)
Oct 05, 2023 269.51 273.42 269.51 272.45 255,642 +1.29(+0.48%)
Oct 04, 2023 268.27 271.65 265.96 271.16 286,178 +4.01(+1.50%)
Oct 03, 2023 269.87 275.11 265.70 267.15 173,381 -3.08(-1.14%)
Oct 02, 2023 269.70 270.91 269.21 270.23 159,571 +0.28(+0.10%)
Sep 29, 2023 273.33 273.33 269.53 269.95 219,923 -2.59(-0.95%)
Sep 28, 2023 272.59 274.34 271.92 272.54 149,919 +0.03(+0.01%)
Sep 27, 2023 273.05 273.91 270.53 272.51 167,200 -0.55(-0.20%)
Sep 26, 2023 275.50 277.93 272.82 273.06 239,355 -3.89(-1.40%)
Sep 25, 2023 276.40 278.04 276.25 276.94 274,713 +0.69(+0.25%)
Sep 22, 2023 277.63 279.65 275.88 276.26 228,356 -0.73(-0.26%)
Sep 21, 2023 279.74 279.74 276.47 276.99 194,387 -2.75(-0.98%)
Sep 20, 2023 278.23 280.71 277.69 279.74 181,441 +1.74(+0.63%)
Sep 19, 2023 281.71 281.71 277.74 278.00 300,672 -1.99(-0.71%)
Sep 18, 2023 278.39 282.54 277.26 279.99 320,032 +2.75(+0.99%)
Sep 15, 2023 278.39 280.38 276.47 277.23 746,647 -1.11(-0.40%)
Sep 14, 2023 273.95 278.39 270.98 278.35 430,633 +4.25(+1.55%)
Sep 13, 2023 266.62 274.25 264.58 274.10 627,811 +9.51(+3.60%)
Sep 12, 2023 254.44 266.41 252.78 264.59 942,069 +26.57(+11.16%)
Sep 11, 2023 240.48 240.93 237.07 238.02 390,374 -2.46(-1.02%)
Sep 08, 2023 238.71 242.55 238.71 240.48 206,257 +2.02(+0.85%)
Sep 07, 2023 237.67 242.17 237.67 238.46 432,734 +1.14(+0.48%)
Sep 06, 2023 239.51 242.34 237.19 237.31 247,688 -2.36(-0.98%)
Sep 05, 2023 241.44 242.72 237.53 239.67 317,583 -2.17(-0.90%)
Sep 01, 2023 243.49 243.68 240.53 241.84 172,391 -1.16(-0.48%)
Aug 31, 2023 243.64 243.82 241.66 243.00 232,690 -0.83(-0.34%)
Aug 30, 2023 245.97 246.57 243.55 243.84 225,615 -1.33(-0.54%)
Aug 29, 2023 242.20 245.25 241.35 245.17 158,984 +2.56(+1.05%)
Aug 28, 2023 243.35 245.12 241.74 242.61 164,973 -0.38(-0.16%)
Aug 25, 2023 241.90 244.40 241.72 242.99 232,606 +2.57(+1.07%)
Aug 24, 2023 243.45 243.52 239.55 240.43 240,387 -4.01(-1.64%)
Aug 23, 2023 242.41 244.90 241.69 244.43 192,863 +1.68(+0.69%)
Aug 22, 2023 246.74 246.93 242.25 242.75 199,153 -3.99(-1.62%)
Aug 21, 2023 245.60 246.81 243.82 246.74 214,566 +1.27(+0.52%)
Aug 18, 2023 243.23 246.53 243.23 245.47 159,943 +1.92(+0.79%)
Aug 17, 2023 247.36 248.30 243.53 243.55 131,703 -3.59(-1.45%)
Aug 16, 2023 248.18 250.61 246.63 247.14 152,074 +0.06(+0.02%)
Aug 15, 2023 247.47 249.17 245.97 247.08 124,456 -0.27(-0.11%)
Aug 14, 2023 246.43 247.93 246.17 247.35 211,586 +1.16(+0.47%)
Aug 11, 2023 247.56 249.59 245.82 246.18 199,505 -1.33(-0.54%)
Aug 10, 2023 246.72 248.55 245.90 247.51 149,632 +2.29(+0.93%)
Aug 09, 2023 245.88 247.21 244.18 245.23 164,450 +0.21(+0.09%)
Aug 08, 2023 245.54 245.78 242.59 245.02 160,402 -0.61(-0.25%)
Aug 07, 2023 242.35 247.06 242.34 245.63 138,488 +3.25(+1.34%)
Aug 04, 2023 244.19 246.07 241.68 242.38 274,509 -1.14(-0.47%)
Aug 03, 2023 244.37 245.00 241.34 243.52 287,130 -1.72(-0.70%)
Aug 02, 2023 246.29 247.56 244.48 245.24 180,985 -1.47(-0.60%)
Aug 01, 2023 251.66 254.47 246.59 246.71 173,344 -4.49(-1.79%)
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%)
May 01, 2023 226.84 231.50 226.26 231.10 248,835 +3.99(+1.76%)
Apr 28, 2023 225.54 228.09 225.18 227.11 167,882 +1.98(+0.88%)
Apr 27, 2023 220.95 225.59 220.72 225.13 206,415 +4.36(+1.97%)
Apr 26, 2023 219.97 222.95 219.97 220.77 231,774 -0.62(-0.28%)
Apr 25, 2023 223.37 224.69 221.33 221.38 163,741 -2.89(-1.29%)
Apr 24, 2023 221.80 224.48 221.80 224.28 250,981 +1.73(+0.78%)
Apr 21, 2023 226.43 227.27 220.45 222.54 380,017 -3.77(-1.66%)
Apr 20, 2023 224.80 226.60 222.48 226.31 266,471 +1.07(+0.48%)
Apr 19, 2023 224.76 226.39 223.78 225.24 228,572 +1.01(+0.45%)
Apr 18, 2023 226.11 226.52 222.85 224.23 253,791 -1.94(-0.86%)
Apr 17, 2023 224.83 226.50 223.96 226.17 283,013 +1.78(+0.80%)
Apr 14, 2023 223.94 226.81 223.31 224.38 226,833 +3.15(+1.42%)
Apr 13, 2023 221.00 222.28 218.50 221.23 255,709 +0.02(+0.01%)
Apr 12, 2023 221.24 221.96 219.43 221.21 289,699 +0.36(+0.16%)
Apr 11, 2023 216.24 221.36 216.24 220.86 301,904 +4.93(+2.28%)
Apr 10, 2023 212.90 216.43 212.90 215.93 188,521 +2.83(+1.33%)
Apr 06, 2023 213.10 214.75 211.75 213.10 218,001 +0.33(+0.15%)
Apr 05, 2023 211.83 213.70 210.66 212.77 187,406 +0.43(+0.20%)
Apr 04, 2023 215.71 215.90 210.86 212.34 241,459 -2.94(-1.37%)
Apr 03, 2023 215.24 216.98 214.12 215.29 225,603 +0.80(+0.37%)
Mar 31, 2023 213.50 215.21 213.23 214.49 151,456 +2.01(+0.95%)
Mar 30, 2023 212.38 213.50 211.05 212.47 144,035 +0.67(+0.32%)
Mar 29, 2023 213.78 213.78 211.31 211.80 155,624 -1.47(-0.69%)
Mar 28, 2023 209.99 214.36 209.57 213.27 239,504 +3.33(+1.59%)
Mar 27, 2023 208.98 211.14 208.98 209.94 221,968 +2.23(+1.07%)
Mar 24, 2023 204.98 208.80 204.66 207.71 141,929 +2.86(+1.40%)
Mar 23, 2023 206.93 207.72 203.55 204.84 181,890 -2.15(-1.04%)
Mar 22, 2023 208.33 211.07 206.99 206.99 234,716 -0.91(-0.44%)
Mar 21, 2023 207.50 209.20 206.54 207.91 225,973 +1.93(+0.94%)
Mar 20, 2023 204.72 208.35 204.72 205.97 208,039 +2.15(+1.06%)
Mar 17, 2023 206.14 206.14 200.29 203.82 561,520 -2.46(-1.19%)
Mar 16, 2023 204.80 208.00 203.72 206.28 297,896 +0.53(+0.26%)
Mar 15, 2023 205.44 207.30 203.52 205.76 270,792 -1.49(-0.72%)
Mar 14, 2023 210.11 211.24 205.71 207.24 274,977 -1.24(-0.59%)
Mar 13, 2023 208.89 211.45 207.41 208.48 201,585 -1.31(-0.62%)
Mar 10, 2023 214.74 214.74 207.60 209.79 278,459 -5.99(-2.78%)
Mar 09, 2023 217.36 217.99 214.47 215.78 326,491 -0.05(-0.02%)
Mar 08, 2023 217.00 219.66 209.93 215.83 699,578 +8.05(+3.87%)
Mar 07, 2023 209.30 211.79 207.31 207.79 361,091 -2.00(-0.95%)
Mar 06, 2023 210.98 211.91 208.28 209.79 341,459 -1.45(-0.68%)
Mar 03, 2023 211.22 212.47 208.67 211.24 363,024 +1.92(+0.92%)
Mar 02, 2023 209.02 210.06 207.75 209.31 225,442 +0.86(+0.41%)
Mar 01, 2023 205.81 210.04 204.54 208.45 305,460 +2.40(+1.16%)
Feb 28, 2023 207.80 209.90 205.87 206.05 222,566 -2.75(-1.31%)
Feb 27, 2023 211.31 212.42 207.55 208.80 190,161 -1.89(-0.90%)
Feb 24, 2023 210.63 211.86 208.85 210.69 179,923 -1.50(-0.71%)
Feb 23, 2023 214.37 215.23 211.15 212.19 217,248 -2.28(-1.06%)
Feb 22, 2023 215.86 217.75 214.26 214.47 183,417 -1.43(-0.66%)
Feb 21, 2023 215.12 216.95 211.48 215.89 210,627 +0.56(+0.26%)
Feb 17, 2023 216.66 217.64 213.88 215.33 387,148 -3.21(-1.47%)
Feb 16, 2023 221.06 222.53 218.25 218.54 201,293 -2.85(-1.29%)
Feb 15, 2023 217.69 221.66 216.92 221.39 189,235 +3.10(+1.42%)
Feb 14, 2023 221.03 221.03 215.05 218.29 291,960 -2.72(-1.23%)
Feb 13, 2023 219.64 222.58 219.25 221.01 145,236 +0.92(+0.42%)
Feb 10, 2023 218.36 221.64 214.61 220.09 224,007 +2.76(+1.27%)
Feb 09, 2023 224.14 224.42 216.68 217.33 220,245 -5.41(-2.43%)
Feb 08, 2023 222.64 223.73 222.04 222.74 164,238 +0.05(+0.02%)
Feb 07, 2023 220.22 223.24 218.28 222.69 220,094 +1.19(+0.54%)
Feb 06, 2023 221.28 223.51 220.48 221.50 235,477 -0.24(-0.11%)
Feb 03, 2023 222.00 222.94 219.43 221.74 280,035 -0.49(-0.22%)
Feb 02, 2023 230.78 230.78 218.98 222.22 396,648 -8.25(-3.58%)
Feb 01, 2023 234.29 234.29 224.00 230.48 457,463 -3.28(-1.40%)
Jan 31, 2023 229.09 233.92 227.99 233.76 306,237 +5.86(+2.57%)
Jan 30, 2023 226.34 230.13 225.78 227.90 161,372 +2.29(+1.02%)
Jan 27, 2023 228.53 228.85 225.42 225.61 125,067 -2.55(-1.12%)
Jan 26, 2023 228.03 229.20 226.81 228.16 136,250 -0.03(-0.01%)
Jan 25, 2023 225.84 229.38 223.81 228.19 143,015 +2.20(+0.97%)
Jan 24, 2023 224.40 228.35 223.97 225.99 193,228 +0.72(+0.32%)
Jan 23, 2023 224.23 229.04 224.07 225.27 309,499 +0.26(+0.11%)
Jan 20, 2023 229.82 230.69 224.44 225.01 358,457 -2.73(-1.20%)
Jan 19, 2023 227.23 228.85 226.87 227.74 367,457 +1.70(+0.75%)
Jan 18, 2023 228.00 228.30 224.45 226.04 294,593 -1.43(-0.63%)
Jan 17, 2023 223.05 227.87 222.72 227.48 369,406 +5.12(+2.30%)
Jan 13, 2023 217.67 222.69 216.95 222.35 253,795 +3.65(+1.67%)
Jan 12, 2023 219.34 221.57 217.40 218.70 224,670 +0.16(+0.07%)
Jan 11, 2023 216.59 219.70 215.79 218.54 244,293 +1.72(+0.79%)
Jan 10, 2023 221.83 221.83 214.65 216.82 243,844 -4.21(-1.91%)
Jan 09, 2023 220.06 223.78 219.28 221.04 245,470 +0.47(+0.21%)
Jan 06, 2023 216.12 220.74 214.88 220.56 249,261 +5.30(+2.46%)
Jan 05, 2023 215.87 218.14 215.13 215.26 252,860 -1.95(-0.90%)
Jan 04, 2023 219.42 219.86 216.03 217.21 171,463 -1.37(-0.62%)
Jan 03, 2023 223.82 223.82 218.29 218.57 196,194 -3.36(-1.52%)
Dec 30, 2022 222.58 222.91 220.11 221.94 154,816 -2.32(-1.04%)
Dec 29, 2022 225.74 225.74 222.83 224.26 168,084 -0.54(-0.24%)
Dec 28, 2022 229.25 229.53 224.81 224.81 191,459 -3.28(-1.44%)
Dec 27, 2022 233.71 235.44 227.94 228.08 147,966 -4.64(-1.99%)
Dec 23, 2022 231.50 234.45 230.02 232.72 146,376 +1.40(+0.61%)
Dec 22, 2022 232.55 232.66 228.92 231.31 189,226 -1.56(-0.67%)
Dec 21, 2022 232.47 235.31 231.50 232.88 245,668 +2.42(+1.05%)
Dec 20, 2022 230.56 231.01 227.53 230.45 367,278 -1.00(-0.43%)
Dec 19, 2022 238.25 241.65 231.31 231.45 318,435 -6.06(-2.55%)
Dec 16, 2022 238.01 242.61 233.05 237.52 936,860 -1.73(-0.72%)
Dec 15, 2022 240.36 241.46 238.22 239.25 250,314 -2.77(-1.14%)
Dec 14, 2022 242.39 244.12 240.78 242.02 209,188 +0.14(+0.06%)
Dec 13, 2022 244.33 244.33 240.67 241.88 174,096 -0.85(-0.35%)
Dec 12, 2022 240.82 244.38 240.03 242.73 212,621 +2.21(+0.92%)
Dec 09, 2022 246.11 246.12 240.28 240.52 238,929 -5.43(-2.21%)
Dec 08, 2022 242.36 247.21 240.96 245.96 380,553 +1.66(+0.68%)
Dec 07, 2022 232.22 245.75 225.60 244.29 456,952 +16.81(+7.39%)
Dec 06, 2022 228.30 229.27 225.05 227.49 475,069 -0.68(-0.30%)
Dec 05, 2022 229.38 230.23 226.23 228.17 319,687 -3.43(-1.48%)
Dec 02, 2022 231.19 234.17 229.72 231.60 276,652 -0.66(-0.29%)
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.