Skip to main content

Casey's General Stor (NQ: CASY )

306.85 +2.36 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 303.63 307.64 303.57 306.85 193,301 +2.36(+0.78%)
Feb 29, 2024 305.45 305.45 302.25 304.49 229,536 +0.37(+0.12%)
Feb 28, 2024 301.21 304.12 300.87 304.12 179,453 +3.20(+1.06%)
Feb 27, 2024 300.26 302.18 299.01 300.92 203,288 +1.88(+0.63%)
Feb 26, 2024 299.28 301.22 298.08 299.04 210,720 -0.71(-0.24%)
Feb 23, 2024 296.34 300.67 295.61 299.75 223,049 +5.19(+1.76%)
Feb 22, 2024 288.85 294.92 288.12 294.56 201,122 +6.38(+2.21%)
Feb 21, 2024 289.08 290.33 287.77 288.18 145,832 -0.30(-0.10%)
Feb 20, 2024 289.74 291.16 286.46 288.48 234,079 +0.82(+0.29%)
Feb 16, 2024 286.64 290.13 285.59 287.66 174,646 +1.53(+0.53%)
Feb 15, 2024 284.57 289.32 284.57 286.13 211,137 +2.38(+0.84%)
Feb 14, 2024 282.43 284.28 280.05 283.75 219,124 +3.09(+1.10%)
Feb 13, 2024 285.16 287.11 279.99 280.66 215,314 -4.41(-1.55%)
Feb 12, 2024 285.00 287.98 281.68 285.07 216,301 -1.37(-0.48%)
Feb 09, 2024 284.58 286.61 281.59 286.44 213,628 +1.42(+0.50%)
Feb 08, 2024 275.27 285.43 275.27 285.02 316,991 +9.82(+3.57%)
Feb 07, 2024 277.77 280.35 274.81 275.20 233,720 -0.91(-0.33%)
Feb 06, 2024 273.91 276.61 272.46 276.11 187,590 +2.59(+0.95%)
Feb 05, 2024 275.64 275.64 269.50 273.52 262,817 -1.54(-0.56%)
Feb 02, 2024 274.73 276.82 272.56 275.06 255,402 +0.32(+0.12%)
Feb 01, 2024 271.16 276.29 269.35 274.74 255,640 +3.38(+1.25%)
Jan 31, 2024 272.98 274.01 269.60 271.36 341,364 -2.62(-0.96%)
Jan 30, 2024 272.67 274.18 268.54 273.98 366,069 +1.16(+0.42%)
Jan 29, 2024 274.39 274.60 267.65 272.82 406,862 -2.20(-0.80%)
Jan 26, 2024 283.02 284.20 273.64 275.02 262,267 -8.37(-2.95%)
Jan 25, 2024 282.07 284.42 280.79 283.38 217,035 +1.66(+0.59%)
Jan 24, 2024 285.91 286.63 281.31 281.73 180,962 -3.55(-1.25%)
Jan 23, 2024 286.13 288.08 284.55 285.28 220,909 -0.36(-0.13%)
Jan 22, 2024 286.49 287.17 284.20 285.64 176,470 +0.51(+0.18%)
Jan 19, 2024 284.16 287.07 282.15 285.13 195,520 +0.37(+0.13%)
Jan 18, 2024 286.09 286.71 281.80 284.76 241,394 -1.83(-0.64%)
Jan 17, 2024 287.96 291.05 286.34 286.59 275,659 -1.54(-0.53%)
Jan 16, 2024 288.31 289.52 286.53 288.13 238,347 +1.06(+0.37%)
Jan 12, 2024 287.29 289.23 286.82 287.07 129,894 +0.40(+0.14%)
Jan 11, 2024 283.10 286.75 280.82 286.67 233,594 +4.13(+1.46%)
Jan 10, 2024 281.85 287.99 279.47 282.54 228,910 -0.04(-0.01%)
Jan 09, 2024 285.15 286.22 282.56 282.58 151,307 -2.56(-0.90%)
Jan 08, 2024 284.82 287.46 283.38 285.14 236,064 +1.25(+0.44%)
Jan 05, 2024 279.10 284.88 277.48 283.89 429,171 +5.43(+1.95%)
Jan 04, 2024 277.00 279.51 276.72 278.46 267,438 +2.74(+0.99%)
Jan 03, 2024 276.57 278.03 274.07 275.73 224,958 -1.42(-0.51%)
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.