Skip to main content

Casey's General Stor (NQ: CASY )

218.59 -5.67 (-2.53%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 226.89 229.12 222.47 224.26 380,616 -3.66(-1.61%)
Jun 05, 2023 228.92 231.36 226.70 227.92 445,528 -1.13(-0.49%)
Jun 02, 2023 225.85 229.54 225.85 229.05 239,193 +3.89(+1.73%)
Jun 01, 2023 226.14 227.74 223.54 225.16 249,495 -0.49(-0.22%)
May 31, 2023 229.50 230.62 224.16 225.65 341,023 -3.80(-1.66%)
May 30, 2023 230.83 235.14 229.21 229.45 314,421 -0.81(-0.35%)
May 26, 2023 232.03 234.41 229.94 230.26 199,502 -1.65(-0.71%)
May 25, 2023 230.34 232.93 229.41 231.91 178,683 +2.21(+0.96%)
May 24, 2023 227.96 230.14 226.67 229.70 201,876 +2.48(+1.09%)
May 23, 2023 228.57 229.57 225.70 227.22 259,723 -2.30(-1.00%)
May 22, 2023 230.45 231.66 227.35 229.52 232,043 +0.36(+0.16%)
May 19, 2023 229.28 230.00 227.03 229.16 232,647 +0.12(+0.05%)
May 18, 2023 228.59 230.34 227.04 229.04 148,324 -0.77(-0.34%)
May 17, 2023 226.85 230.96 226.14 229.81 137,240 +2.95(+1.30%)
May 16, 2023 231.67 232.00 226.75 226.86 150,676 -6.07(-2.61%)
May 15, 2023 235.89 237.35 230.25 232.93 221,706 -3.13(-1.33%)
May 12, 2023 230.64 236.55 229.69 236.06 204,767 +5.58(+2.42%)
May 11, 2023 233.77 233.77 230.07 230.48 119,641 -3.17(-1.36%)
May 10, 2023 233.61 235.23 231.86 233.65 108,097 +0.55(+0.24%)
May 09, 2023 230.11 233.83 229.37 233.10 200,175 +2.99(+1.30%)
May 08, 2023 233.39 235.19 229.61 230.11 286,569 -3.55(-1.52%)
May 05, 2023 238.21 240.14 233.39 233.66 212,614 -4.25(-1.79%)
May 04, 2023 239.06 240.45 236.81 237.91 241,462 -1.01(-0.42%)
May 03, 2023 236.46 241.26 236.00 238.92 291,526 +3.04(+1.29%)
May 02, 2023 232.23 236.50 230.31 235.88 254,139 +3.04(+1.31%)
May 01, 2023 228.55 233.25 227.96 232.84 246,978 +4.02(+1.76%)
Apr 28, 2023 227.24 229.80 226.87 228.82 166,630 +2.00(+0.88%)
Apr 27, 2023 222.61 227.29 222.38 226.82 204,874 +4.39(+1.98%)
Apr 26, 2023 221.63 224.62 221.63 222.43 230,044 -0.62(-0.28%)
Apr 25, 2023 225.05 226.38 223.00 223.05 162,519 -2.92(-1.29%)
Apr 24, 2023 223.47 226.17 223.47 225.96 249,108 +1.75(+0.78%)
Apr 21, 2023 228.13 228.98 222.11 224.21 377,181 -3.79(-1.66%)
Apr 20, 2023 226.49 228.31 224.15 228.01 264,483 +1.08(+0.48%)
Apr 19, 2023 226.45 228.09 225.46 226.93 226,866 +1.02(+0.45%)
Apr 18, 2023 227.81 228.22 224.52 225.91 251,897 -1.96(-0.86%)
Apr 17, 2023 226.52 228.21 225.64 227.87 280,901 +1.80(+0.79%)
Apr 14, 2023 225.62 228.52 224.99 226.07 225,140 +3.17(+1.42%)
Apr 13, 2023 222.66 223.96 220.14 222.90 253,801 +0.02(+0.01%)
Apr 12, 2023 222.91 223.62 221.08 222.88 287,537 +0.36(+0.16%)
Apr 11, 2023 217.87 223.03 217.87 222.52 299,651 +4.96(+2.28%)
Apr 10, 2023 214.50 218.06 214.50 217.56 187,114 +2.86(+1.33%)
Apr 06, 2023 214.70 216.37 213.34 214.70 216,374 +0.33(+0.15%)
Apr 05, 2023 213.42 215.31 212.24 214.37 186,008 +0.43(+0.20%)
Apr 04, 2023 217.34 217.53 212.44 213.94 239,657 -2.97(-1.37%)
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.