Skip to main content

Casey's General Stor (NQ: CASY )

327.03 -10.29 (-3.05%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 317.94 320.19 314.23 315.37 287,487 -3.08(-0.97%)
Mar 28, 2024 319.20 320.47 316.78 318.45 245,569 -0.24(-0.08%)
Mar 27, 2024 319.24 320.70 316.12 318.69 267,917 +2.23(+0.70%)
Mar 26, 2024 320.39 324.40 315.49 316.46 429,769 -2.92(-0.91%)
Mar 25, 2024 318.54 320.00 316.04 319.38 455,976 +2.79(+0.88%)
Mar 22, 2024 318.45 319.98 316.42 316.59 303,215 -1.52(-0.48%)
Mar 21, 2024 316.20 318.27 313.91 318.11 296,924 +2.96(+0.94%)
Mar 20, 2024 309.70 315.39 307.96 315.15 262,434 +6.23(+2.02%)
Mar 19, 2024 306.47 310.00 306.42 308.92 188,507 +3.75(+1.23%)
Mar 18, 2024 306.25 308.65 303.95 305.17 337,721 -0.26(-0.09%)
Mar 15, 2024 297.25 307.21 297.09 305.43 685,316 +7.91(+2.66%)
Mar 14, 2024 296.53 299.92 293.81 297.52 292,489 +1.61(+0.54%)
Mar 13, 2024 293.60 296.19 290.00 295.91 307,654 +1.88(+0.64%)
Mar 12, 2024 296.00 302.04 291.31 294.03 604,876 -4.73(-1.58%)
Mar 11, 2024 301.44 303.65 297.18 298.76 436,494 -3.42(-1.13%)
Mar 08, 2024 307.52 308.00 301.18 302.18 214,465 -4.97(-1.62%)
Mar 07, 2024 303.53 307.86 303.00 307.15 321,073 +6.24(+2.07%)
Mar 06, 2024 294.93 304.44 294.93 300.91 374,734 +9.63(+3.31%)
Mar 05, 2024 314.27 314.99 290.79 291.28 635,530 -22.42(-7.15%)
Mar 04, 2024 308.22 314.95 308.09 313.70 269,567 +6.85(+2.23%)
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.