Skip to main content

Casey's General Stor (NQ: CASY )

372.02 -4.56 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 375.28 375.28 366.56 372.02 280,810 -4.56(-1.21%)
Jun 13, 2024 383.40 383.40 373.00 376.58 492,641 -4.55(-1.19%)
Jun 12, 2024 363.00 389.44 350.00 381.13 1,643,581 +54.60(+16.72%)
Jun 11, 2024 328.00 328.98 322.78 326.53 526,054 -1.80(-0.55%)
Jun 10, 2024 326.36 328.63 324.08 328.33 346,416 -0.30(-0.09%)
Jun 07, 2024 326.69 333.91 326.69 328.63 235,127 +1.75(+0.54%)
Jun 06, 2024 325.88 326.99 322.98 326.88 247,172 +0.76(+0.23%)
Jun 05, 2024 326.56 328.54 321.07 326.12 345,105 +3.42(+1.06%)
Jun 04, 2024 328.74 330.77 313.89 322.70 396,325 -8.27(-2.50%)
Jun 03, 2024 330.61 334.00 327.67 330.97 215,099 -0.81(-0.24%)
May 31, 2024 328.87 332.36 326.83 331.78 238,442 +4.13(+1.26%)
May 30, 2024 325.91 329.07 323.21 327.65 178,721 +2.33(+0.72%)
May 29, 2024 335.00 337.20 325.10 325.32 273,455 -12.00(-3.56%)
May 28, 2024 342.00 342.26 335.04 337.32 243,209 -5.82(-1.70%)
May 24, 2024 339.74 344.61 337.44 343.14 185,669 +4.95(+1.46%)
May 23, 2024 337.14 341.06 334.48 338.19 199,666 +1.11(+0.33%)
May 22, 2024 335.90 340.87 334.15 337.08 213,812 +0.91(+0.27%)
May 21, 2024 334.63 336.88 332.86 336.17 182,663 +1.70(+0.51%)
May 20, 2024 335.46 339.42 333.27 334.47 205,307 -1.01(-0.30%)
May 17, 2024 334.00 335.76 332.12 335.48 209,659 +1.55(+0.46%)
May 16, 2024 338.00 339.08 332.69 333.93 317,887 -3.75(-1.11%)
May 15, 2024 335.90 339.88 335.72 337.68 319,110 -0.08(-0.02%)
May 14, 2024 341.73 344.01 336.61 337.76 401,904 -2.50(-0.73%)
May 13, 2024 338.82 340.59 337.62 340.26 259,777 +2.65(+0.78%)
May 10, 2024 333.14 337.78 331.12 337.61 231,419 +4.70(+1.41%)
May 09, 2024 329.06 333.24 328.28 332.91 258,080 +5.01(+1.53%)
May 08, 2024 329.94 332.95 323.84 327.90 253,164 -1.96(-0.59%)
May 07, 2024 323.20 330.80 323.20 329.86 345,971 +6.66(+2.06%)
May 06, 2024 315.63 323.44 314.92 323.20 234,445 +9.28(+2.96%)
May 03, 2024 316.88 317.69 313.67 313.92 244,078 -2.66(-0.84%)
May 02, 2024 319.69 320.00 314.30 316.58 408,039 -2.08(-0.65%)
May 01, 2024 318.55 321.47 318.21 318.66 277,090 -0.92(-0.29%)
Apr 30, 2024 321.45 323.13 318.02 319.58 386,221 -3.69(-1.14%)
Apr 29, 2024 320.98 324.39 319.59 323.27 308,667 +3.24(+1.01%)
Apr 26, 2024 317.74 322.62 317.74 320.03 229,668 +2.25(+0.71%)
Apr 25, 2024 313.95 321.81 313.95 317.78 251,622 +2.14(+0.68%)
Apr 24, 2024 312.51 317.22 312.51 315.64 237,956 +2.32(+0.74%)
Apr 23, 2024 313.17 314.89 311.83 313.32 255,696 -0.16(-0.05%)
Apr 22, 2024 310.83 316.52 309.51 313.48 291,886 +3.07(+0.99%)
Apr 19, 2024 310.09 312.21 307.01 310.41 307,343 +1.01(+0.33%)
Apr 18, 2024 311.05 312.30 308.69 309.40 328,329 +0.23(+0.07%)
Apr 17, 2024 316.02 317.45 306.69 309.17 358,815 -3.38(-1.08%)
Apr 16, 2024 312.98 315.99 311.47 312.55 262,451 -0.23(-0.07%)
Apr 15, 2024 312.95 315.52 311.16 312.78 511,506 +2.72(+0.88%)
Apr 12, 2024 307.76 311.03 306.60 310.06 236,425 +0.27(+0.09%)
Apr 11, 2024 312.69 312.69 306.80 309.79 358,488 -2.54(-0.81%)
Apr 10, 2024 310.68 312.61 306.44 312.33 306,507 +0.14(+0.04%)
Apr 09, 2024 311.92 312.64 306.69 312.19 389,228 -1.04(-0.33%)
Apr 08, 2024 314.70 318.48 312.25 313.23 278,928 -3.44(-1.09%)
Apr 05, 2024 310.34 317.09 310.34 316.67 192,060 +5.49(+1.76%)
Apr 04, 2024 316.43 317.93 309.01 311.18 199,438 -4.33(-1.37%)
Apr 03, 2024 312.50 316.68 309.71 315.51 281,965 +3.01(+0.96%)
Apr 02, 2024 313.95 315.03 308.86 312.50 315,672 -2.87(-0.91%)
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.