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 (%)
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 243.00 247.86 241.59 246.60 379,556 +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%)
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.