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

Casey's General Stor (NQ: CASY )

368.00 +2.77 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 321.04 322.71 317.62 319.17 386,719 -3.26(-1.01%)
Apr 29, 2024 320.14 323.54 318.75 322.42 309,477 +3.23(+1.01%)
Apr 26, 2024 316.91 321.78 316.91 319.19 230,270 +2.24(+0.71%)
Apr 25, 2024 313.13 320.97 313.13 316.95 252,282 +2.13(+0.68%)
Apr 24, 2024 311.69 316.39 311.69 314.81 238,580 +2.31(+0.74%)
Apr 23, 2024 312.35 314.07 311.02 312.50 256,367 -0.16(-0.05%)
Apr 22, 2024 310.02 315.70 308.70 312.66 292,652 +3.06(+0.99%)
Apr 19, 2024 309.28 311.39 306.21 309.60 308,149 +1.01(+0.33%)
Apr 18, 2024 310.24 311.48 307.89 308.59 329,190 +0.23(+0.07%)
Apr 17, 2024 315.19 316.62 305.89 308.36 359,756 -3.37(-1.08%)
Apr 16, 2024 312.16 315.16 310.65 311.73 263,139 -0.23(-0.07%)
Apr 15, 2024 312.13 314.69 310.35 311.96 512,848 +2.71(+0.88%)
Apr 12, 2024 306.95 310.22 305.80 309.25 237,045 +0.27(+0.09%)
Apr 11, 2024 311.87 311.87 306.00 308.98 359,428 -2.53(-0.81%)
Apr 10, 2024 309.87 311.79 305.64 311.51 307,311 +0.14(+0.04%)
Apr 09, 2024 311.10 311.82 305.89 311.37 390,249 -1.04(-0.33%)
Apr 08, 2024 313.88 317.65 311.43 312.41 279,660 -3.43(-1.09%)
Apr 05, 2024 309.53 316.26 309.53 315.84 192,564 +5.48(+1.76%)
Apr 04, 2024 315.60 317.10 308.21 310.37 199,961 -4.32(-1.37%)
Apr 03, 2024 311.68 315.85 308.90 314.68 282,705 +3.00(+0.96%)
Apr 02, 2024 313.13 314.20 308.05 311.68 316,500 -2.86(-0.91%)
Apr 01, 2024 317.11 319.35 313.41 314.54 288,241 -3.07(-0.97%)
Mar 28, 2024 318.36 319.63 315.95 317.62 246,213 -0.24(-0.08%)
Mar 27, 2024 318.40 319.86 315.29 317.86 268,620 +2.22(+0.70%)
Mar 26, 2024 319.55 323.55 314.66 315.63 430,896 -2.91(-0.91%)
Mar 25, 2024 317.71 319.16 315.21 318.54 457,172 +2.78(+0.88%)
Mar 22, 2024 317.62 319.14 315.59 315.76 304,010 -1.52(-0.48%)
Mar 21, 2024 315.37 317.44 313.09 317.28 297,703 +2.95(+0.94%)
Mar 20, 2024 308.89 314.56 307.15 314.32 263,122 +6.21(+2.02%)
Mar 19, 2024 305.67 309.19 305.62 308.11 189,001 +3.74(+1.23%)
Mar 18, 2024 305.45 307.84 303.15 304.37 338,607 -0.26(-0.09%)
Mar 15, 2024 296.47 306.41 296.31 304.63 687,114 +7.89(+2.66%)
Mar 14, 2024 295.75 299.13 293.04 296.74 293,256 +1.61(+0.54%)
Mar 13, 2024 292.83 295.42 289.24 295.13 308,461 +1.88(+0.64%)
Mar 12, 2024 295.23 301.25 290.55 293.26 606,463 -4.72(-1.58%)
Mar 11, 2024 300.65 302.86 296.40 297.98 437,639 -3.41(-1.13%)
Mar 08, 2024 306.71 307.19 300.39 301.39 215,027 -4.96(-1.62%)
Mar 07, 2024 302.74 307.05 302.20 306.35 321,915 +6.22(+2.07%)
Mar 06, 2024 294.16 303.64 294.16 300.12 375,717 +9.60(+3.31%)
Mar 05, 2024 313.45 314.17 290.03 290.52 637,197 -22.36(-7.15%)
Mar 04, 2024 307.41 314.13 307.28 312.88 270,274 +6.83(+2.23%)
Mar 01, 2024 302.83 306.83 302.78 306.05 193,808 +2.35(+0.78%)
Feb 29, 2024 304.65 304.65 301.46 303.69 230,138 +0.37(+0.12%)
Feb 28, 2024 300.42 303.32 300.08 303.32 179,923 +3.19(+1.06%)
Feb 27, 2024 299.47 301.39 298.23 300.13 203,821 +1.88(+0.63%)
Feb 26, 2024 298.50 300.43 297.30 298.26 211,273 -0.71(-0.24%)
Feb 23, 2024 295.56 299.88 294.83 298.96 223,634 +5.18(+1.76%)
Feb 22, 2024 288.09 294.15 287.36 293.79 201,649 +6.36(+2.21%)
Feb 21, 2024 288.32 289.57 287.02 287.43 146,214 -0.30(-0.10%)
Feb 20, 2024 288.98 290.40 285.71 287.73 234,693 +0.82(+0.29%)
Feb 16, 2024 285.89 289.37 284.84 286.91 175,104 +1.53(+0.53%)
Feb 15, 2024 283.82 288.56 283.82 285.38 211,691 +2.37(+0.84%)
Feb 14, 2024 281.69 283.54 279.32 283.01 219,699 +3.08(+1.10%)
Feb 13, 2024 284.41 286.36 279.26 279.93 215,879 -4.40(-1.55%)
Feb 12, 2024 284.25 287.23 280.94 284.32 216,868 -1.37(-0.48%)
Feb 09, 2024 283.83 285.86 280.85 285.69 214,188 +1.42(+0.50%)
Feb 08, 2024 274.55 284.68 274.55 284.27 317,822 +9.79(+3.57%)
Feb 07, 2024 277.04 279.62 274.09 274.48 234,333 -0.91(-0.33%)
Feb 06, 2024 273.19 275.89 271.75 275.39 188,082 +2.58(+0.95%)
Feb 05, 2024 274.92 274.92 268.80 272.80 263,506 -1.54(-0.56%)
Feb 02, 2024 274.01 276.10 271.85 274.34 256,072 +0.32(+0.12%)
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.