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 (%)
Jun 30, 2010 31.25 31.53 30.76 30.78 913,351 -0.56(-1.80%)
Jun 29, 2010 31.30 31.66 31.22 31.34 915,423 -0.41(-1.28%)
Jun 25, 2010 31.62 31.75 31.34 31.75 1,637,851 +0.13(+0.42%)
Jun 24, 2010 31.56 31.68 31.31 31.61 429,223 -0.08(-0.25%)
Jun 23, 2010 31.22 31.75 31.07 31.69 462,797 +0.37(+1.18%)
Jun 22, 2010 31.65 31.68 31.14 31.32 754,538 -0.35(-1.11%)
Jun 21, 2010 31.69 31.75 31.31 31.68 764,770 +0.18(+0.56%)
Jun 18, 2010 31.67 31.67 31.27 31.50 1,260,014 +0.01(+0.03%)
Jun 17, 2010 31.76 31.83 31.29 31.49 751,309 -0.11(-0.33%)
Jun 16, 2010 31.74 31.97 31.45 31.60 872,792 +0.03(+0.08%)
Jun 15, 2010 32.14 32.22 31.42 31.57 976,358 -0.11(-0.36%)
Jun 14, 2010 31.42 31.75 31.17 31.68 717,756 +0.46(+1.47%)
Jun 11, 2010 31.31 31.59 31.03 31.23 971,653 -0.26(-0.84%)
Jun 10, 2010 31.62 31.75 31.35 31.49 666,530 +0.02(+0.06%)
Jun 09, 2010 31.74 31.75 31.32 31.47 802,701 -0.10(-0.31%)
Jun 08, 2010 31.49 31.59 30.90 31.57 1,367,727 +0.26(+0.85%)
Jun 07, 2010 31.55 31.78 31.30 31.31 782,408 -0.14(-0.45%)
Jun 04, 2010 31.76 31.94 31.35 31.45 1,603,488 -0.66(-2.06%)
Jun 03, 2010 32.07 32.27 31.92 32.11 876,545 +0.02(+0.06%)
Jun 02, 2010 32.85 33.38 32.05 32.09 3,512,157 +0.04(+0.14%)
Jun 01, 2010 32.23 32.69 31.92 32.05 530,141 -0.47(-1.44%)
May 28, 2010 32.56 32.65 32.30 32.51 570,987 -0.04(-0.14%)
May 27, 2010 32.04 32.57 31.87 32.56 501,579 +0.97(+3.07%)
May 26, 2010 31.94 32.56 31.38 31.59 1,272,056 -0.29(-0.91%)
May 25, 2010 31.36 31.92 31.31 31.88 1,804,479 +0.12(+0.39%)
May 24, 2010 31.83 32.10 31.46 31.76 331,634 -0.15(-0.47%)
May 21, 2010 31.15 32.00 31.05 31.91 757,974 +0.44(+1.40%)
May 20, 2010 31.22 32.28 31.13 31.46 1,457,803 -1.00(-3.07%)
May 19, 2010 32.58 33.12 32.31 32.46 661,410 -0.27(-0.84%)
May 18, 2010 33.68 33.71 32.72 32.73 809,172 -0.77(-2.29%)
May 17, 2010 32.89 33.50 32.73 33.50 872,919 +0.84(+2.56%)
May 14, 2010 32.67 32.89 32.39 32.66 556,320 -0.19(-0.59%)
May 13, 2010 32.98 33.22 32.72 32.86 619,974 -0.31(-0.93%)
May 12, 2010 32.96 33.23 32.92 33.17 523,957 +0.27(+0.83%)
May 11, 2010 32.76 33.07 32.43 32.89 483,264 +0.13(+0.40%)
May 10, 2010 32.42 32.93 32.33 32.76 929,800 +0.86(+2.68%)
May 07, 2010 32.16 32.67 31.03 31.91 1,540,696 -0.39(-1.20%)
May 06, 2010 33.30 33.39 0.0088 32.29 2,455,402 -1.05(-3.15%)
May 05, 2010 33.42 33.60 33.29 33.34 1,102,720 -0.36(-1.07%)
May 04, 2010 33.77 33.86 33.59 33.70 1,194,478 -0.18(-0.52%)
May 03, 2010 34.29 34.42 33.74 33.88 1,152,544 -0.19(-0.54%)
Apr 30, 2010 34.32 34.40 34.04 34.07 852,850 -0.32(-0.92%)
Apr 29, 2010 34.39 34.47 34.30 34.38 690,489 +0.15(+0.42%)
Apr 28, 2010 34.33 34.55 34.19 34.24 529,469 -0.01(-0.03%)
Apr 27, 2010 34.39 34.54 34.20 34.25 1,115,605 -0.18(-0.54%)
Apr 26, 2010 34.45 34.62 34.36 34.43 554,023 -0.11(-0.33%)
Apr 23, 2010 34.54 34.72 34.41 34.55 539,314 -0.08(-0.23%)
Apr 22, 2010 34.38 34.81 34.38 34.62 637,476 +0.03(+0.08%)
Apr 21, 2010 34.54 34.61 34.21 34.60 836,452 +0.15(+0.43%)
Apr 20, 2010 34.54 34.61 34.39 34.45 896,341 -0.02(-0.05%)
Apr 19, 2010 34.70 34.76 34.39 34.47 800,900 -0.22(-0.63%)
Apr 16, 2010 34.61 34.72 34.38 34.69 872,318 +0.08(+0.23%)
Apr 15, 2010 34.76 34.76 34.50 34.61 1,270,728 -0.15(-0.43%)
Apr 14, 2010 34.47 34.79 34.45 34.76 1,979,549 +0.30(+0.87%)
Apr 13, 2010 34.51 34.61 34.41 34.46 2,989,834 -0.05(-0.15%)
Apr 12, 2010 34.36 34.55 34.32 34.51 3,133,903 +0.11(+0.31%)
Apr 09, 2010 33.55 34.64 33.35 34.41 17,635,804 +6.61(+23.77%)
Apr 08, 2010 27.81 27.94 27.25 27.80 266,364 +0.04(+0.16%)
Apr 07, 2010 27.93 27.93 27.60 27.75 533,310 -0.29(-1.04%)
Apr 06, 2010 28.02 28.22 27.90 28.04 386,949 -0.19(-0.69%)
Apr 05, 2010 27.94 28.25 27.75 28.24 270,484 +0.39(+1.39%)
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.