Skip to main content

Casey's General Stor (NQ: CASY )

376.65 +0.23 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 376.42 379.98 375.18 376.65 179,839 +0.23(+0.06%)
Jul 18, 2024 381.07 383.00 371.03 376.42 220,481 -2.69(-0.71%)
Jul 17, 2024 380.52 381.78 377.24 379.11 146,378 -4.19(-1.09%)
Jul 16, 2024 382.30 386.00 380.59 383.30 231,431 +3.51(+0.92%)
Jul 15, 2024 377.25 381.71 377.25 379.79 215,297 +3.35(+0.89%)
Jul 12, 2024 376.79 379.01 375.20 376.44 200,890 +0.40(+0.11%)
Jul 11, 2024 370.73 376.30 368.99 376.04 272,551 +12.48(+3.43%)
Jul 10, 2024 361.18 364.31 360.00 363.56 189,987 +2.94(+0.82%)
Jul 09, 2024 366.60 369.11 360.31 360.62 213,900 -6.95(-1.89%)
Jul 08, 2024 370.52 371.30 366.53 367.57 212,841 -1.79(-0.48%)
Jul 05, 2024 369.89 371.18 366.33 369.36 261,201 -0.90(-0.24%)
Jul 03, 2024 373.90 374.81 370.00 370.26 111,319 -3.64(-0.97%)
Jul 02, 2024 376.08 376.46 372.27 373.90 229,853 -3.29(-0.87%)
Jul 01, 2024 381.82 381.82 375.34 377.19 212,154 -4.37(-1.15%)
Jun 28, 2024 383.17 385.82 377.44 381.56 643,881 -1.31(-0.34%)
Jun 27, 2024 379.92 383.01 377.84 382.87 352,213 +1.18(+0.31%)
Jun 26, 2024 380.99 382.35 376.50 381.69 311,032 +0.72(+0.19%)
Jun 25, 2024 379.91 384.59 377.94 380.97 369,685 +0.15(+0.04%)
Jun 24, 2024 371.50 381.29 370.95 380.82 366,932 +9.05(+2.43%)
Jun 21, 2024 369.78 372.56 367.02 371.77 438,051 +3.36(+0.91%)
Jun 20, 2024 377.67 378.35 365.87 368.41 488,063 -8.42(-2.23%)
Jun 18, 2024 377.10 380.62 375.93 376.83 382,967 -0.47(-0.12%)
Jun 17, 2024 371.55 379.21 370.02 377.30 282,703 +5.28(+1.42%)
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%)
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.