Skip to main content

Casey's General Stor (NQ: CASY )

373.02 -2.29 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 39.11 39.32 38.83 39.19 228,818 +0.05(+0.14%)
Jun 29, 2011 39.19 39.35 38.84 39.13 215,711 -0.08(-0.20%)
Jun 28, 2011 39.19 39.29 39.01 39.21 247,361 +0.04(+0.11%)
Jun 27, 2011 39.01 39.21 38.76 39.17 250,111 +0.54(+1.41%)
Jun 24, 2011 39.63 39.78 38.54 38.62 1,420,517 -0.91(-2.30%)
Jun 23, 2011 39.46 39.81 38.81 39.53 305,726 -0.06(-0.16%)
Jun 22, 2011 39.85 40.00 39.46 39.59 310,225 -0.40(-1.00%)
Jun 21, 2011 40.59 40.74 39.71 40.00 392,884 -0.53(-1.32%)
Jun 20, 2011 40.38 40.59 39.80 40.53 386,443 +0.45(+1.13%)
Jun 17, 2011 39.55 40.43 39.27 40.08 905,071 +0.62(+1.58%)
Jun 16, 2011 38.67 39.53 38.64 39.45 433,904 +0.66(+1.70%)
Jun 15, 2011 38.98 39.86 38.67 38.79 754,781 -0.20(-0.53%)
Jun 14, 2011 37.07 39.19 37.07 39.00 1,142,107 +2.46(+6.73%)
Jun 13, 2011 36.03 36.91 36.03 36.54 374,358 +0.48(+1.33%)
Jun 10, 2011 36.25 36.37 35.46 36.06 279,376 -0.41(-1.12%)
Jun 09, 2011 35.80 36.54 35.77 36.47 331,379 +0.67(+1.87%)
Jun 08, 2011 35.58 36.04 35.47 35.80 373,642 +0.11(+0.30%)
Jun 07, 2011 35.55 36.40 35.35 35.69 404,443 +0.42(+1.19%)
Jun 06, 2011 35.28 35.50 34.97 35.28 204,371 +0.19(+0.53%)
Jun 03, 2011 34.94 35.55 34.94 35.09 184,185 -0.32(-0.91%)
May 24, 2011 35.44 35.55 35.28 35.41 177,659 +0.06(+0.18%)
May 23, 2011 35.13 35.57 35.04 35.35 240,701 +0.08(+0.23%)
May 20, 2011 35.06 35.36 34.96 35.27 405,362 -0.09(-0.26%)
May 19, 2011 35.47 35.51 35.24 35.36 195,496 -0.02(-0.06%)
May 18, 2011 35.46 35.69 35.27 35.38 360,831 +0.01(+0.03%)
May 17, 2011 35.21 35.77 35.18 35.37 269,082 +0.15(+0.43%)
May 16, 2011 35.29 35.43 35.14 35.22 248,952 -0.19(-0.54%)
May 13, 2011 35.73 35.73 35.18 35.41 128,746 -0.35(-0.98%)
May 12, 2011 34.97 35.79 34.73 35.77 184,427 +0.72(+2.06%)
May 11, 2011 35.28 35.32 35.03 35.04 143,963 -0.28(-0.81%)
May 10, 2011 34.50 35.35 34.50 35.33 199,890 +0.90(+2.61%)
May 09, 2011 34.38 34.62 34.15 34.43 125,550 -0.05(-0.15%)
May 06, 2011 34.62 34.98 34.36 34.48 171,809 +0.19(+0.55%)
May 05, 2011 34.31 34.95 33.88 34.30 205,512 +0.01(+0.03%)
May 04, 2011 34.41 34.59 34.16 34.29 190,268 -0.01(-0.03%)
May 03, 2011 34.24 34.36 33.85 34.30 325,830 +0.05(+0.16%)
May 02, 2011 34.29 34.76 34.20 34.24 336,633 -0.52(-1.49%)
Apr 29, 2011 34.97 35.18 34.73 34.76 257,453 -0.10(-0.28%)
Apr 28, 2011 35.02 35.04 34.54 34.86 217,893 -0.26(-0.75%)
Apr 27, 2011 34.79 35.16 34.56 35.12 177,637 +0.31(+0.89%)
Apr 26, 2011 34.34 34.95 34.25 34.81 219,479 +0.56(+1.63%)
Apr 25, 2011 34.53 34.75 34.11 34.25 176,025 -0.26(-0.75%)
Apr 21, 2011 35.35 35.35 34.39 34.51 222,746 -0.63(-1.79%)
Apr 20, 2011 34.97 35.16 34.61 35.14 176,006 +0.44(+1.28%)
Apr 19, 2011 35.46 35.56 34.61 34.69 187,524 -0.75(-2.10%)
Apr 18, 2011 35.14 35.44 34.79 35.44 235,738 +0.20(+0.58%)
Apr 15, 2011 34.74 35.48 34.74 35.23 263,097 +0.14(+0.40%)
Apr 14, 2011 34.55 35.22 34.55 35.09 238,518 +0.39(+1.13%)
Apr 13, 2011 34.67 34.95 34.61 34.70 418,284 +0.10(+0.28%)
Apr 12, 2011 34.70 34.86 34.60 34.60 383,827 -0.09(-0.25%)
Apr 11, 2011 34.75 35.02 34.59 34.69 308,731 +0.08(+0.22%)
Apr 08, 2011 35.23 35.23 34.59 34.61 677,767 -0.64(-1.81%)
Apr 07, 2011 35.15 35.69 34.91 35.25 302,925 +0.20(+0.58%)
Apr 06, 2011 35.06 35.16 34.84 35.05 202,067 +0.13(+0.38%)
Apr 05, 2011 34.52 35.23 34.43 34.92 195,521 +0.28(+0.82%)
Apr 04, 2011 34.76 34.77 34.43 34.63 177,832 -0.01(-0.03%)
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.