Skip to main content

Casey's General Stor (NQ: CASY )

299.75 +5.19 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 272.96 277.17 272.96 277.14 227,339 +2.84(+1.03%)
Dec 29, 2023 274.07 275.09 272.82 274.31 226,478 -0.27(-0.10%)
Dec 28, 2023 273.91 275.05 273.74 274.58 156,258 +0.48(+0.17%)
Dec 27, 2023 273.75 274.87 272.58 274.10 148,370 +1.83(+0.67%)
Dec 26, 2023 272.59 273.36 271.17 272.27 139,781 -1.11(-0.41%)
Dec 22, 2023 273.93 275.37 272.57 273.38 108,439 -0.19(-0.07%)
Dec 21, 2023 270.62 273.78 269.61 273.57 155,349 +4.56(+1.70%)
Dec 20, 2023 273.22 273.22 268.96 269.01 180,389 -4.43(-1.62%)
Dec 19, 2023 272.35 274.46 271.48 273.44 193,355 +2.45(+0.90%)
Dec 18, 2023 269.75 272.49 269.33 271.00 311,158 +3.71(+1.39%)
Dec 15, 2023 271.57 272.74 267.12 267.28 498,361 -3.62(-1.34%)
Dec 14, 2023 277.81 277.81 266.16 270.90 458,239 -6.79(-2.44%)
Dec 13, 2023 275.68 281.54 272.25 277.69 527,696 +5.45(+2.00%)
Dec 12, 2023 270.22 284.04 266.14 272.24 603,226 -1.14(-0.42%)
Dec 11, 2023 271.54 273.56 266.77 273.38 592,710 +5.79(+2.16%)
Dec 08, 2023 270.58 271.98 267.45 267.59 344,081 -6.63(-2.42%)
Dec 07, 2023 276.58 280.55 273.44 274.22 195,573 -0.03(-0.01%)
Dec 06, 2023 275.14 276.19 272.92 274.25 288,844 -0.89(-0.32%)
Dec 05, 2023 276.22 277.53 275.07 275.14 174,054 -1.41(-0.51%)
Dec 04, 2023 275.09 279.87 275.09 276.55 213,279 +0.67(+0.24%)
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.