Skip to main content

Casey's General Stor (NQ: CASY )

413.83 +0.98 (+0.24%)
Streaming Delayed Price Updated: 12:04 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 414.00 420.26 412.39 412.85 229,658 -0.52(-0.13%)
Nov 07, 2024 410.75 416.60 408.13 413.37 176,390 +4.19(+1.02%)
Nov 06, 2024 409.07 416.13 404.65 409.18 279,019 +12.28(+3.09%)
Nov 05, 2024 377.60 397.49 377.60 396.90 258,285 +15.82(+4.15%)
Nov 04, 2024 388.12 393.90 379.44 381.08 302,092 -12.11(-3.08%)
Nov 01, 2024 393.52 396.74 392.41 393.19 196,175 -0.83(-0.21%)
Oct 31, 2024 398.26 398.59 392.63 394.02 195,305 -4.29(-1.08%)
Oct 30, 2024 398.31 400.38 397.69 398.31 172,700 -0.20(-0.05%)
Oct 29, 2024 399.69 400.63 395.11 398.51 243,968 -2.10(-0.52%)
Oct 28, 2024 393.76 401.17 392.50 400.61 198,537 +9.48(+2.42%)
Oct 25, 2024 389.07 391.41 386.92 391.13 144,956 +4.51(+1.17%)
Oct 24, 2024 391.32 392.00 384.60 386.62 141,004 -3.88(-0.99%)
Oct 23, 2024 388.52 390.84 387.17 390.50 180,684 +0.08(+0.02%)
Oct 22, 2024 389.60 391.53 387.44 390.42 176,165 -1.70(-0.43%)
Oct 21, 2024 390.12 393.27 388.53 392.12 189,941 +1.97(+0.50%)
Oct 18, 2024 387.70 390.40 386.78 390.15 140,474 +3.07(+0.79%)
Oct 17, 2024 391.77 391.77 386.00 387.08 151,719 -2.64(-0.68%)
Oct 16, 2024 388.54 390.32 383.40 389.72 246,150 +0.49(+0.13%)
Oct 15, 2024 391.35 396.57 389.04 389.23 252,681 -1.55(-0.40%)
Oct 14, 2024 388.39 392.00 386.39 390.78 215,663 +4.88(+1.26%)
Oct 11, 2024 380.88 387.14 380.69 385.90 149,791 +5.02(+1.32%)
Oct 10, 2024 389.19 389.19 375.19 380.88 265,732 -10.31(-2.64%)
Oct 09, 2024 381.18 391.81 381.18 391.19 296,598 +10.45(+2.74%)
Oct 08, 2024 373.64 381.20 373.12 380.74 190,106 +8.32(+2.23%)
Oct 07, 2024 371.57 374.56 368.16 372.42 264,070 +1.83(+0.49%)
Oct 04, 2024 366.65 370.79 366.00 370.59 153,135 +3.94(+1.07%)
Oct 03, 2024 367.75 370.96 363.00 366.65 189,520 -3.52(-0.95%)
Oct 02, 2024 377.36 377.36 369.26 370.17 213,432 -7.30(-1.93%)
Oct 01, 2024 376.63 378.39 370.43 377.47 174,770 +1.76(+0.47%)
Sep 30, 2024 373.14 375.90 370.08 375.71 211,148 +2.40(+0.64%)
Sep 27, 2024 376.39 376.40 371.28 373.31 152,279 -0.45(-0.12%)
Sep 26, 2024 371.69 375.25 367.00 373.76 278,159 +1.78(+0.48%)
Sep 25, 2024 373.83 373.83 369.36 371.98 180,922 +0.11(+0.03%)
Sep 24, 2024 378.90 378.90 371.79 371.87 230,613 -6.07(-1.61%)
Sep 23, 2024 371.08 378.62 369.37 377.94 263,661 +9.94(+2.70%)
Sep 20, 2024 363.52 368.39 362.42 368.00 453,080 +2.77(+0.76%)
Sep 19, 2024 372.24 373.79 364.00 365.23 284,401 -7.79(-2.09%)
Sep 18, 2024 375.31 377.75 372.50 373.02 118,206 -2.29(-0.61%)
Sep 17, 2024 383.33 383.33 372.82 375.31 227,356 -5.37(-1.41%)
Sep 16, 2024 384.49 386.31 380.17 380.68 214,671 -0.95(-0.25%)
Sep 13, 2024 382.73 387.04 379.05 381.63 287,079 -0.44(-0.12%)
Sep 12, 2024 375.09 382.31 374.52 382.07 217,657 +8.69(+2.33%)
Sep 11, 2024 371.90 374.31 366.52 373.38 229,323 -1.53(-0.41%)
Sep 10, 2024 367.13 376.88 366.39 374.91 264,163 +7.94(+2.16%)
Sep 09, 2024 376.78 376.78 365.96 366.97 345,144 -6.85(-1.83%)
Sep 06, 2024 380.24 383.27 372.25 373.82 365,238 -6.92(-1.82%)
Sep 05, 2024 358.00 382.30 352.00 380.74 728,453 +26.22(+7.40%)
Sep 04, 2024 352.93 355.01 350.51 354.52 361,371 -0.40(-0.11%)
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.