Skip to main content

Casey's General Stor (NQ: CASY )

318.69 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 12.17 12.69 12.13 12.39 302,562 -0.07(-0.56%)
Jun 27, 2003 12.29 12.50 12.21 12.46 156,238 -0.13(-1.05%)
Jun 26, 2003 12.43 12.76 12.28 12.59 117,720 +0.34(+2.79%)
Jun 25, 2003 12.26 12.72 12.16 12.25 157,264 -0.12(-0.99%)
Jun 24, 2003 12.24 12.47 12.11 12.37 188,716 +0.04(+0.28%)
Jun 23, 2003 12.75 12.76 12.24 12.34 229,514 -0.31(-2.43%)
Jun 20, 2003 12.20 12.78 12.20 12.64 163,531 +0.39(+3.22%)
Jun 19, 2003 12.67 12.70 12.25 12.25 138,574 -0.34(-2.72%)
Jun 18, 2003 12.42 12.71 11.93 12.59 382,790 -0.39(-3.04%)
Jun 17, 2003 12.71 12.99 12.59 12.99 97,093 +0.09(+0.68%)
Jun 16, 2003 12.72 13.07 12.50 12.90 239,656 +0.21(+1.66%)
Jun 13, 2003 12.71 12.72 12.47 12.69 214,357 +0.00(+0.00%)
Jun 12, 2003 12.40 12.69 12.40 12.69 127,292 +0.08(+0.63%)
Jun 11, 2003 12.48 12.61 12.08 12.61 189,286 +0.00(+0.00%)
Jun 10, 2003 12.30 12.64 12.13 12.61 122,278 +0.08(+0.63%)
Jun 09, 2003 12.36 12.57 12.09 12.53 210,027 +0.18(+1.42%)
Jun 06, 2003 12.20 12.55 12.20 12.36 88,774 -0.02(-0.14%)
Jun 05, 2003 12.11 12.37 12.11 12.37 178,916 +0.00(+0.00%)
Jun 04, 2003 11.87 12.37 11.87 12.37 186,551 +0.09(+0.71%)
Jun 03, 2003 12.09 12.37 12.09 12.29 158,745 -0.11(-0.85%)
Jun 02, 2003 12.29 12.41 11.97 12.39 134,700 +0.16(+1.29%)
May 30, 2003 12.15 12.27 11.93 12.23 246,038 +0.08(+0.65%)
May 29, 2003 11.93 12.16 11.77 12.15 114,415 +0.11(+0.95%)
May 28, 2003 11.77 12.07 11.74 12.04 64,387 +0.14(+1.18%)
May 27, 2003 11.90 12.11 11.73 11.90 78,404 +0.00(+0.00%)
May 23, 2003 11.63 11.94 11.47 11.90 49,686 +0.29(+2.49%)
May 22, 2003 11.46 11.83 11.46 11.61 124,443 -0.16(-1.34%)
May 21, 2003 11.53 11.77 11.42 11.77 178,460 +0.17(+1.44%)
May 20, 2003 11.54 11.82 11.32 11.60 308,488 +0.05(+0.46%)
May 19, 2003 11.21 11.76 11.14 11.55 328,089 +0.20(+1.78%)
May 16, 2003 11.83 12.24 11.09 11.35 482,960 -0.76(-6.30%)
May 15, 2003 12.01 12.24 12.01 12.11 52,421 -0.04(-0.36%)
May 14, 2003 12.15 12.25 12.07 12.15 127,520 -0.04(-0.36%)
May 13, 2003 12.02 12.23 11.85 12.20 81,025 +0.11(+0.94%)
May 12, 2003 12.02 12.29 12.00 12.08 140,740 -0.18(-1.50%)
May 09, 2003 12.07 12.29 11.85 12.27 193,845 +0.36(+3.02%)
May 08, 2003 11.76 12.02 11.71 11.91 118,062 -0.17(-1.38%)
May 07, 2003 12.19 12.24 11.76 12.07 132,307 -0.17(-1.36%)
May 06, 2003 11.76 12.27 11.66 12.24 297,092 +0.49(+4.18%)
May 05, 2003 11.63 11.76 11.51 11.75 143,247 +0.12(+1.06%)
May 02, 2003 11.41 11.65 11.30 11.63 217,548 +0.22(+1.92%)
May 01, 2003 11.36 11.54 11.24 11.41 352,704 +0.04(+0.39%)
Apr 30, 2003 11.45 11.45 11.32 11.36 387,804 -0.01(-0.08%)
Apr 29, 2003 11.41 11.41 11.19 11.37 65,184 -0.03(-0.23%)
Apr 28, 2003 11.27 11.42 11.27 11.40 106,666 +0.17(+1.48%)
Apr 25, 2003 11.20 11.41 11.14 11.23 152,591 +0.05(+0.47%)
Apr 24, 2003 11.41 11.41 11.18 11.18 99,714 -0.13(-1.16%)
Apr 23, 2003 11.51 11.51 11.27 11.31 122,734 -0.22(-1.90%)
Apr 22, 2003 11.14 11.74 11.09 11.53 133,446 -0.03(-0.23%)
Apr 21, 2003 11.25 11.60 11.25 11.56 182,335 +0.13(+1.15%)
Apr 17, 2003 11.40 11.58 11.21 11.43 118,859 +0.19(+1.72%)
Apr 16, 2003 11.11 11.35 10.99 11.23 280,112 -0.18(-1.54%)
Apr 15, 2003 11.35 11.41 11.10 11.41 117,378 +0.10(+0.85%)
Apr 14, 2003 11.10 11.41 10.98 11.31 165,925 +0.30(+2.71%)
Apr 11, 2003 11.06 11.17 10.80 11.01 105,982 +0.00(+0.00%)
Apr 10, 2003 10.92 11.28 10.92 11.01 75,783 +0.02(+0.16%)
Apr 09, 2003 11.17 11.37 10.86 11.00 162,620 -0.18(-1.65%)
Apr 08, 2003 11.31 11.40 10.97 11.18 271,451 +0.00(+0.00%)
Apr 07, 2003 10.92 11.35 10.88 11.18 231,565 +0.33(+3.07%)
Apr 04, 2003 10.89 11.01 10.75 10.85 104,272 -0.05(-0.48%)
Apr 03, 2003 10.75 11.00 10.56 10.90 110,198 +0.15(+1.39%)
Apr 02, 2003 10.48 10.75 10.48 10.75 156,238 +0.26(+2.51%)
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.