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

Casey's General Stor (NQ: CASY )

317.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 239.09 244.53 239.09 242.69 429,419 +4.35(+1.82%)
Jun 29, 2023 234.28 239.53 233.74 238.35 522,986 +4.05(+1.73%)
Jun 28, 2023 227.48 236.98 226.85 234.30 680,672 +7.67(+3.39%)
Jun 27, 2023 222.06 227.34 221.13 226.62 264,210 +4.65(+2.09%)
Jun 26, 2023 223.87 224.83 221.07 221.98 433,074 -1.59(-0.71%)
Jun 23, 2023 223.11 225.46 222.25 223.57 450,517 +1.11(+0.50%)
Jun 22, 2023 220.28 222.69 220.28 222.45 197,711 +2.53(+1.15%)
Jun 21, 2023 217.71 220.70 215.90 219.93 244,968 +2.46(+1.13%)
Jun 20, 2023 217.96 221.16 216.68 217.47 291,400 -1.09(-0.50%)
Jun 16, 2023 222.25 222.36 218.01 218.55 390,410 -2.95(-1.33%)
Jun 15, 2023 219.09 221.91 217.40 221.50 297,023 -7.49(-3.27%)
May 08, 2023 232.26 234.05 228.49 228.99 287,967 -3.53(-1.52%)
May 05, 2023 237.05 238.97 232.26 232.53 213,651 -4.23(-1.79%)
May 04, 2023 237.90 239.28 235.66 236.75 242,640 -1.00(-0.42%)
May 03, 2023 235.31 240.09 234.85 237.76 292,949 +3.02(+1.29%)
May 02, 2023 231.10 235.35 229.19 234.73 255,379 +3.03(+1.31%)
May 01, 2023 227.44 232.11 226.85 231.71 248,183 +4.00(+1.76%)
Apr 28, 2023 226.14 228.68 225.77 227.71 167,443 +1.99(+0.88%)
Apr 27, 2023 221.53 226.19 221.30 225.72 205,874 +4.37(+1.97%)
Apr 26, 2023 220.55 223.53 220.55 221.35 231,167 -0.62(-0.28%)
Apr 25, 2023 223.96 225.28 221.91 221.96 163,313 -2.90(-1.29%)
Apr 24, 2023 222.38 225.07 222.38 224.86 250,324 +1.74(+0.78%)
Apr 21, 2023 227.02 227.86 221.03 223.12 379,023 -3.78(-1.66%)
Apr 20, 2023 225.39 227.20 223.07 226.90 265,774 +1.07(+0.48%)
Apr 19, 2023 225.35 226.98 224.37 225.83 227,973 +1.01(+0.45%)
Apr 18, 2023 226.70 227.11 223.43 224.81 253,126 -1.95(-0.86%)
Apr 17, 2023 225.42 227.10 224.55 226.76 282,273 +1.79(+0.79%)
Apr 14, 2023 224.53 227.41 223.90 224.97 226,239 +3.16(+1.42%)
Apr 13, 2023 221.57 222.87 219.07 221.81 255,040 +0.02(+0.01%)
Apr 12, 2023 221.82 222.54 220.01 221.79 288,941 +0.36(+0.16%)
Apr 11, 2023 216.81 221.94 216.81 221.44 301,113 +4.94(+2.28%)
Apr 10, 2023 213.46 217.00 213.46 216.50 188,028 +2.84(+1.33%)
Apr 06, 2023 213.66 215.32 212.30 213.66 217,431 +0.33(+0.15%)
Apr 05, 2023 212.39 214.26 211.21 213.33 186,916 +0.43(+0.20%)
Apr 04, 2023 216.28 216.47 211.41 212.90 240,827 -2.95(-1.37%)
Apr 03, 2023 215.80 217.55 214.69 215.85 225,012 +0.81(+0.37%)
Mar 31, 2023 214.06 215.78 213.79 215.05 151,060 +2.02(+0.95%)
Mar 30, 2023 212.93 214.06 211.60 213.03 143,657 +0.68(+0.32%)
Mar 29, 2023 214.34 214.34 211.86 212.36 155,217 -1.47(-0.69%)
Mar 28, 2023 210.54 214.92 210.12 213.83 238,878 +3.34(+1.59%)
Mar 27, 2023 209.52 211.69 209.52 210.49 221,387 +2.24(+1.07%)
Mar 24, 2023 205.52 209.35 205.19 208.25 141,558 +2.87(+1.40%)
Mar 23, 2023 207.47 208.26 204.08 205.38 181,414 -2.16(-1.04%)
Mar 22, 2023 208.88 211.62 207.54 207.54 234,101 -0.91(-0.44%)
Mar 21, 2023 208.04 209.75 207.08 208.45 225,382 +1.94(+0.94%)
Mar 20, 2023 205.26 208.90 205.26 206.51 207,495 +2.16(+1.06%)
Mar 17, 2023 206.68 206.68 200.81 204.36 560,050 -2.46(-1.19%)
Mar 16, 2023 205.34 208.55 204.26 206.82 297,116 +0.53(+0.25%)
Mar 15, 2023 205.98 207.84 204.05 206.30 270,083 -1.49(-0.72%)
Mar 14, 2023 210.66 211.79 206.25 207.79 274,257 -1.24(-0.59%)
Mar 13, 2023 209.44 212.01 207.96 209.03 201,057 -1.31(-0.62%)
Mar 10, 2023 215.31 215.31 208.14 210.34 277,730 -6.01(-2.78%)
Mar 09, 2023 217.93 218.56 215.04 216.35 325,636 -0.05(-0.02%)
Mar 08, 2023 217.57 220.24 210.48 216.40 697,746 +8.07(+3.87%)
Mar 07, 2023 209.85 212.34 207.85 208.33 360,145 -2.01(-0.95%)
Mar 06, 2023 211.53 212.47 208.83 210.34 340,565 -1.45(-0.69%)
Mar 03, 2023 211.78 213.03 209.22 211.79 362,074 +1.93(+0.92%)
Mar 02, 2023 209.56 210.61 208.30 209.86 224,852 +0.86(+0.41%)
Mar 01, 2023 206.35 210.59 205.07 209.00 304,661 +2.40(+1.16%)
Feb 28, 2023 208.34 210.45 206.41 206.59 221,983 -2.75(-1.31%)
Feb 27, 2023 211.86 212.98 208.09 209.35 189,664 -1.90(-0.90%)
Feb 24, 2023 211.18 212.42 209.40 211.24 179,452 -1.50(-0.71%)
Feb 23, 2023 214.93 215.80 211.70 212.74 216,680 -2.28(-1.06%)
Feb 22, 2023 216.43 218.33 214.82 215.03 182,937 -1.43(-0.66%)
Feb 21, 2023 215.68 217.52 212.04 216.46 210,076 +0.57(+0.26%)
Feb 17, 2023 217.22 218.21 214.44 215.89 386,135 -3.22(-1.47%)
Feb 16, 2023 221.65 223.12 218.82 219.11 200,766 -2.86(-1.29%)
Feb 15, 2023 218.26 222.24 217.49 221.97 188,740 +3.11(+1.42%)
Feb 14, 2023 221.60 221.60 215.61 218.86 291,196 -2.73(-1.23%)
Feb 13, 2023 220.21 223.16 219.82 221.59 144,856 +0.92(+0.42%)
Feb 10, 2023 218.93 222.23 215.18 220.67 223,421 +2.77(+1.27%)
Feb 09, 2023 224.72 225.01 217.24 217.90 219,668 -5.43(-2.43%)
Feb 08, 2023 223.22 224.32 222.62 223.32 163,808 +0.05(+0.02%)
Feb 07, 2023 220.80 223.82 218.85 223.27 219,518 +1.19(+0.54%)
Feb 06, 2023 221.86 224.09 221.06 222.08 234,860 -0.24(-0.11%)
Feb 03, 2023 222.58 223.52 220.00 222.32 279,302 -0.49(-0.22%)
Feb 02, 2023 231.38 231.38 219.56 222.81 395,610 -8.28(-3.58%)
Feb 01, 2023 234.91 234.91 224.59 231.08 456,265 -3.29(-1.40%)
Jan 31, 2023 229.69 234.53 228.59 234.37 305,436 +5.87(+2.57%)
Jan 30, 2023 226.93 230.73 226.38 228.50 160,950 +2.30(+1.02%)
Jan 27, 2023 229.12 229.45 226.01 226.20 124,740 -2.56(-1.12%)
Jan 26, 2023 228.63 229.80 227.41 228.76 135,894 -0.03(-0.01%)
Jan 25, 2023 226.44 229.98 224.39 228.79 142,641 +2.20(+0.97%)
Jan 24, 2023 224.99 228.95 224.56 226.59 192,722 +0.72(+0.32%)
Jan 23, 2023 224.82 229.64 224.66 225.86 308,689 +0.26(+0.11%)
Jan 20, 2023 230.42 231.30 225.03 225.60 357,518 -2.74(-1.20%)
Jan 19, 2023 227.82 229.45 227.47 228.34 366,495 +1.71(+0.75%)
Jan 18, 2023 228.60 228.90 225.04 226.63 293,821 -1.44(-0.63%)
Jan 17, 2023 223.64 228.47 223.31 228.07 368,439 +5.14(+2.30%)
Jan 13, 2023 218.24 223.28 217.52 222.94 253,130 +3.66(+1.67%)
Jan 12, 2023 219.91 222.15 217.97 219.28 224,082 +0.16(+0.07%)
Jan 11, 2023 217.15 220.27 216.36 219.12 243,654 +1.73(+0.79%)
Jan 10, 2023 222.41 222.41 215.21 217.39 243,205 -4.23(-1.91%)
Jan 09, 2023 220.63 224.36 219.86 221.62 244,828 +0.48(+0.22%)
Jan 06, 2023 216.69 221.32 215.45 221.14 248,608 +5.32(+2.46%)
Jan 05, 2023 216.44 218.71 215.69 215.82 252,198 -1.95(-0.90%)
Jan 04, 2023 220.00 220.44 216.59 217.78 171,014 -1.37(-0.62%)
Jan 03, 2023 224.40 224.40 218.86 219.15 195,680 -3.37(-1.52%)
Dec 30, 2022 223.16 223.49 220.68 222.52 154,411 -2.33(-1.04%)
Dec 29, 2022 226.33 226.33 223.41 224.85 167,644 -0.55(-0.24%)
Dec 28, 2022 229.85 230.14 225.40 225.40 190,958 -3.28(-1.44%)
Dec 27, 2022 234.32 236.06 228.54 228.68 147,579 -4.65(-1.99%)
Dec 23, 2022 232.11 235.07 230.62 233.33 145,993 +1.41(+0.61%)
Dec 22, 2022 233.16 233.27 229.52 231.92 188,731 -1.57(-0.67%)
Dec 21, 2022 233.08 235.93 232.11 233.49 245,025 +2.43(+1.05%)
Dec 20, 2022 231.17 231.61 228.12 231.06 366,317 -1.00(-0.43%)
Dec 19, 2022 238.87 242.29 231.92 232.06 317,601 -6.08(-2.55%)
Dec 16, 2022 238.64 243.25 233.66 238.14 934,407 -1.74(-0.72%)
Dec 15, 2022 240.99 242.10 238.84 239.88 249,659 -2.78(-1.14%)
Dec 14, 2022 243.03 244.77 241.42 242.65 208,640 +0.14(+0.06%)
Dec 13, 2022 244.97 244.97 241.30 242.51 173,641 -0.85(-0.35%)
Dec 12, 2022 241.45 245.02 240.66 243.37 212,064 +2.21(+0.92%)
Dec 09, 2022 246.76 246.77 240.91 241.16 238,303 -5.44(-2.21%)
Dec 08, 2022 243.00 247.86 241.59 246.60 379,557 +1.67(+0.68%)
Dec 07, 2022 232.83 246.40 226.19 244.94 455,756 +16.85(+7.39%)
Dec 06, 2022 228.90 229.87 225.64 228.08 473,825 -0.69(-0.30%)
Dec 05, 2022 229.98 230.83 226.82 228.77 318,851 -3.44(-1.48%)
Dec 02, 2022 231.79 234.79 230.32 232.21 275,927 -0.66(-0.29%)
Dec 01, 2022 242.43 242.43 232.29 232.87 259,795 -8.16(-3.39%)
Nov 30, 2022 234.41 241.37 234.03 241.04 324,390 +5.91(+2.51%)
Nov 29, 2022 238.78 239.04 234.96 235.12 239,154 -3.24(-1.36%)
Nov 28, 2022 239.47 241.81 238.02 238.37 175,055 -1.16(-0.48%)
Nov 25, 2022 237.06 240.53 236.48 239.53 87,767 +2.46(+1.04%)
Nov 23, 2022 238.90 240.30 236.80 237.07 153,007 -2.72(-1.13%)
Nov 22, 2022 238.12 240.58 236.40 239.79 229,748 +2.46(+1.04%)
Nov 21, 2022 237.54 239.72 237.31 237.33 158,727 -0.44(-0.18%)
Nov 18, 2022 237.47 238.94 236.33 237.76 284,543 +2.58(+1.10%)
Nov 17, 2022 237.11 237.11 232.82 235.19 213,095 -3.44(-1.44%)
Nov 16, 2022 235.18 239.31 235.03 238.63 158,206 +4.15(+1.77%)
Nov 15, 2022 234.38 235.94 233.09 234.48 176,477 +1.70(+0.73%)
Nov 14, 2022 232.02 236.51 231.35 232.78 211,174 +1.74(+0.75%)
Nov 11, 2022 236.60 237.50 230.19 231.05 265,136 -6.13(-2.58%)
Nov 10, 2022 233.13 237.54 232.61 237.18 288,059 +5.68(+2.45%)
Nov 09, 2022 229.93 232.80 228.53 231.50 168,368 +0.18(+0.08%)
Nov 08, 2022 228.96 232.44 228.17 231.32 224,525 +2.29(+1.00%)
Nov 07, 2022 224.18 229.51 222.65 229.03 235,561 +5.92(+2.65%)
Nov 04, 2022 226.26 226.51 219.26 223.10 199,416 -2.25(-1.00%)
Nov 03, 2022 223.47 227.12 223.42 225.36 194,658 -0.24(-0.11%)
Nov 02, 2022 228.45 225.29 225.59 275,515 -3.08(-1.35%)
Nov 01, 2022 230.46 230.51 227.73 228.68 245,431 -2.13(-0.92%)
Oct 31, 2022 228.84 232.23 227.94 230.81 360,127 +1.73(+0.75%)
Oct 28, 2022 225.98 229.51 223.71 229.09 257,108 +3.67(+1.63%)
Oct 27, 2022 220.08 226.29 220.08 225.41 313,814 +6.17(+2.81%)
Oct 26, 2022 218.18 219.37 214.80 219.24 202,936 +1.77(+0.81%)
Oct 25, 2022 216.31 218.11 214.07 217.47 264,033 +1.18(+0.54%)
Oct 24, 2022 212.90 218.26 212.73 216.29 236,284 +3.86(+1.82%)
Oct 21, 2022 205.31 212.87 205.09 212.43 207,268 +6.39(+3.10%)
Oct 20, 2022 208.49 208.49 203.09 206.04 369,993 -2.43(-1.16%)
Oct 19, 2022 208.88 210.55 206.72 208.47 253,842 -0.73(-0.35%)
Oct 18, 2022 207.94 210.38 207.58 209.20 348,341 +3.43(+1.67%)
Oct 17, 2022 202.68 206.40 202.68 205.78 265,534 +5.38(+2.68%)
Oct 14, 2022 204.63 205.58 199.82 200.40 311,140 -3.63(-1.78%)
Oct 13, 2022 199.49 205.88 198.57 204.03 301,253 +3.50(+1.74%)
Oct 12, 2022 202.78 203.23 200.03 200.54 176,429 -1.77(-0.88%)
Oct 11, 2022 197.01 202.77 197.01 202.31 264,881 +4.97(+2.52%)
Oct 10, 2022 198.19 199.44 195.68 197.34 235,458 -0.88(-0.44%)
Oct 07, 2022 200.57 201.48 197.25 198.22 253,380 -3.08(-1.53%)
Oct 06, 2022 201.24 204.16 200.89 201.30 417,792 +0.54(+0.27%)
Oct 05, 2022 200.65 202.82 198.82 200.76 318,804 -0.38(-0.19%)
Oct 04, 2022 205.88 207.65 200.07 201.14 475,488 -3.73(-1.82%)
Oct 03, 2022 201.91 205.69 199.50 204.87 240,694 +4.34(+2.16%)
Sep 30, 2022 202.30 203.44 200.44 200.54 245,283 -1.75(-0.87%)
Sep 29, 2022 202.66 202.81 199.45 202.29 229,185 -1.30(-0.64%)
Sep 28, 2022 197.25 204.62 196.15 203.59 412,650 +7.33(+3.73%)
Sep 27, 2022 200.09 201.31 195.29 196.26 242,107 -3.69(-1.85%)
Sep 26, 2022 199.74 201.50 198.47 199.95 263,534 -0.60(-0.30%)
Sep 23, 2022 205.01 205.85 199.11 200.56 347,968 -6.05(-2.93%)
Sep 22, 2022 210.28 210.28 206.25 206.61 188,323 -4.17(-1.98%)
Sep 21, 2022 211.67 213.97 210.51 210.78 166,212 -0.79(-0.37%)
Sep 20, 2022 213.67 214.01 209.42 211.57 151,138 -2.73(-1.28%)
Sep 19, 2022 212.02 214.48 211.91 214.30 181,171 +1.50(+0.71%)
Sep 16, 2022 211.82 213.61 210.13 212.80 305,145 +0.24(+0.11%)
Sep 15, 2022 213.43 213.96 211.79 212.56 216,836 -0.16(-0.07%)
Sep 14, 2022 212.66 214.30 210.84 212.72 296,292 +0.12(+0.06%)
Sep 13, 2022 213.93 217.93 212.05 212.60 298,332 -2.71(-1.26%)
Sep 12, 2022 218.34 219.78 214.97 215.31 369,876 -3.65(-1.67%)
Sep 09, 2022 220.03 221.71 217.49 218.97 301,486 +1.22(+0.56%)
Sep 08, 2022 212.06 219.85 211.60 217.75 548,452 -1.48(-0.68%)
Sep 07, 2022 212.70 219.46 211.88 219.23 381,112 +6.16(+2.89%)
Sep 06, 2022 214.33 215.60 211.01 213.07 304,801 +1.92(+0.91%)
Sep 02, 2022 214.36 215.52 210.45 211.15 217,253 -2.44(-1.14%)
Sep 01, 2022 211.56 213.76 209.88 213.59 187,152 +1.91(+0.90%)
Aug 31, 2022 212.58 214.13 211.04 211.68 229,849 -0.90(-0.42%)
Aug 30, 2022 216.18 216.18 212.21 212.58 211,778 -2.76(-1.28%)
Aug 29, 2022 213.98 216.42 210.29 215.34 211,829 +0.27(+0.12%)
Aug 26, 2022 216.54 217.05 214.45 215.07 208,716 -1.56(-0.72%)
Aug 25, 2022 216.61 217.05 214.79 216.64 172,285 +0.22(+0.10%)
Aug 24, 2022 215.61 216.67 214.58 216.42 177,780 +1.41(+0.65%)
Aug 23, 2022 216.40 217.85 214.80 215.01 259,068 -1.84(-0.85%)
Aug 22, 2022 219.92 220.22 216.47 216.86 193,535 -2.87(-1.31%)
Aug 19, 2022 216.77 220.03 216.44 219.73 281,318 +3.28(+1.51%)
Aug 18, 2022 212.90 217.90 212.22 216.45 322,460 +5.68(+2.70%)
Aug 17, 2022 211.49 212.14 209.88 210.77 161,986 -0.23(-0.11%)
Aug 16, 2022 207.34 212.09 207.34 210.99 155,597 +3.45(+1.66%)
Aug 15, 2022 206.06 209.04 204.99 207.55 141,790 +1.16(+0.56%)
Aug 12, 2022 204.64 206.82 204.64 206.39 183,160 +2.01(+0.98%)
Aug 11, 2022 203.96 206.50 203.75 204.38 208,537 +0.87(+0.43%)
Aug 10, 2022 207.23 207.53 203.08 203.51 209,771 -1.36(-0.66%)
Aug 09, 2022 205.91 207.06 204.38 204.87 186,452 -0.94(-0.46%)
Aug 08, 2022 205.05 208.18 204.94 205.81 235,965 +0.46(+0.22%)
Aug 05, 2022 203.82 205.74 203.43 205.35 194,462 +0.53(+0.26%)
Aug 04, 2022 204.42 205.56 201.78 204.81 239,623 +0.12(+0.06%)
Aug 03, 2022 202.04 205.82 201.81 204.70 235,917 +2.91(+1.44%)
Aug 02, 2022 204.24 204.24 200.35 201.78 247,908 -1.76(-0.87%)
Aug 01, 2022 199.65 204.87 199.14 203.55 235,691 +2.88(+1.44%)
Jul 29, 2022 200.25 201.63 199.06 200.67 362,060 +0.15(+0.07%)
Jul 28, 2022 196.35 200.63 194.76 200.52 362,431 +4.10(+2.09%)
Jul 27, 2022 194.35 196.97 192.83 196.42 207,938 +2.39(+1.23%)
Jul 26, 2022 194.65 194.65 192.63 194.02 343,020 -2.49(-1.27%)
Jul 25, 2022 197.24 197.69 195.35 196.51 234,412 +0.12(+0.06%)
Jul 22, 2022 196.50 198.34 195.56 196.40 180,852 +0.27(+0.14%)
Jul 21, 2022 195.44 197.29 194.06 196.13 252,599 -0.05(-0.03%)
Jul 20, 2022 197.18 197.29 194.76 196.18 239,475 -0.41(-0.21%)
Jul 19, 2022 198.57 198.57 194.81 196.59 359,310 +2.08(+1.07%)
Jul 18, 2022 199.98 200.38 193.93 194.52 407,955 -4.72(-2.37%)
Jul 15, 2022 197.67 199.73 196.64 199.24 337,809 +3.06(+1.56%)
Jul 14, 2022 191.68 197.05 190.40 196.18 233,718 +3.14(+1.63%)
Jul 13, 2022 190.62 194.97 190.62 193.04 174,709 +1.49(+0.78%)
Jul 12, 2022 193.19 195.98 190.62 191.54 258,966 -1.70(-0.88%)
Jul 11, 2022 191.61 194.78 191.09 193.24 222,006 +1.45(+0.76%)
Jul 08, 2022 191.08 193.63 189.78 191.79 240,547 +0.79(+0.41%)
Jul 07, 2022 192.84 193.70 188.88 191.00 336,956 -0.60(-0.31%)
Jul 06, 2022 186.62 192.66 186.29 191.60 562,263 +5.23(+2.81%)
Jul 05, 2022 182.17 186.42 181.31 186.37 440,029 +1.96(+1.06%)
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.