Casey's General Stor (NQ: CASY )

318.45 -0.24 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.55 26.90 25.94 26.50 791,831 -0.05(-0.20%)
Oct 30, 2008 25.72 26.59 24.61 26.55 837,049 +1.41(+5.60%)
Oct 29, 2008 24.77 25.68 24.18 25.14 656,092 +0.57(+2.30%)
Oct 28, 2008 23.16 24.61 22.74 24.58 842,593 +1.90(+8.40%)
Oct 27, 2008 22.62 23.95 22.38 22.67 798,940 +0.21(+0.94%)
Oct 24, 2008 21.54 23.15 21.12 22.46 553,458 -0.70(-3.03%)
Oct 23, 2008 23.03 23.48 21.85 23.17 760,306 +0.25(+1.11%)
Oct 22, 2008 23.65 23.65 22.53 22.91 621,572 -1.33(-5.47%)
Oct 21, 2008 23.39 24.74 23.39 24.24 672,657 +0.45(+1.88%)
Oct 20, 2008 23.03 23.86 22.31 23.79 386,752 +0.89(+3.87%)
Oct 17, 2008 23.19 23.94 22.17 22.90 772,429 -1.09(-4.54%)
Oct 16, 2008 22.10 24.06 21.74 23.99 783,698 +2.11(+9.62%)
Oct 15, 2008 23.34 24.09 21.73 21.89 666,866 -1.90(-7.97%)
Oct 14, 2008 24.36 24.39 23.20 23.78 913,485 -0.26(-1.09%)
Oct 13, 2008 22.63 24.11 22.29 24.04 629,340 +2.33(+10.71%)
Oct 10, 2008 20.32 22.03 19.62 21.72 1,163,222 +0.44(+2.06%)
Oct 09, 2008 23.55 24.50 21.17 21.28 1,070,021 -1.88(-8.11%)
Oct 08, 2008 23.10 24.33 22.82 23.16 1,069,659 -0.54(-2.30%)
Oct 07, 2008 23.34 25.17 23.34 23.70 807,978 -0.86(-3.50%)
Oct 06, 2008 24.58 25.61 23.46 24.56 998,377 -0.60(-2.37%)
Oct 03, 2008 25.82 25.90 24.96 25.16 557,697 -0.34(-1.34%)
Oct 02, 2008 26.45 26.45 25.48 25.50 340,034 -1.07(-4.03%)
Oct 01, 2008 26.22 26.90 26.14 26.57 441,808 +0.10(+0.36%)
Sep 30, 2008 25.63 26.48 25.25 26.47 644,061 +0.90(+3.53%)
Sep 29, 2008 25.90 26.49 25.24 25.57 419,944 -0.71(-2.70%)
Sep 26, 2008 24.90 26.32 24.83 26.28 453,745 +0.84(+3.31%)
Sep 25, 2008 25.50 26.11 25.39 25.44 479,527 +0.14(+0.55%)
Sep 24, 2008 25.47 25.85 24.71 25.30 413,857 -0.09(-0.35%)
Sep 23, 2008 25.03 25.85 25.03 25.39 314,451 +0.33(+1.33%)
Sep 22, 2008 25.31 25.68 24.93 25.05 505,577 -0.56(-2.19%)
Sep 19, 2008 25.42 26.14 24.79 25.61 1,622,032 +1.18(+4.81%)
Sep 18, 2008 25.43 25.82 23.82 24.44 1,353,385 -0.39(-1.56%)
Sep 17, 2008 25.57 26.29 24.82 24.82 561,225 -1.11(-4.26%)
Sep 16, 2008 25.24 26.00 24.87 25.93 639,567 +0.67(+2.64%)
Sep 15, 2008 25.48 25.91 25.01 25.26 592,390 -0.57(-2.21%)
Sep 12, 2008 26.13 26.38 25.74 25.83 468,812 -0.52(-1.96%)
Sep 11, 2008 25.95 26.49 25.95 26.35 680,330 -0.02(-0.07%)
Sep 10, 2008 26.16 26.55 25.93 26.37 585,640 +0.48(+1.86%)
Sep 09, 2008 26.11 26.75 25.53 25.89 617,174 -0.17(-0.64%)
Sep 08, 2008 25.73 26.25 24.69 26.05 418,763 +0.58(+2.27%)
Sep 05, 2008 24.68 26.00 24.12 25.47 718,144 +0.88(+3.57%)
Sep 04, 2008 25.01 25.26 24.53 24.60 632,249 -0.46(-1.86%)
Sep 03, 2008 25.36 25.62 24.95 25.06 895,146 -0.31(-1.21%)
Sep 02, 2008 25.80 26.12 25.14 25.37 462,877 -0.08(-0.31%)
Aug 29, 2008 25.58 25.58 24.94 25.45 232,515 +0.07(+0.28%)
Aug 28, 2008 25.13 25.47 24.95 25.38 483,457 +0.30(+1.19%)
Aug 27, 2008 24.89 25.42 24.89 25.08 349,633 +0.14(+0.56%)
Aug 26, 2008 24.83 25.27 24.54 24.94 382,049 +0.12(+0.50%)
Aug 25, 2008 25.28 25.28 24.47 24.82 312,531 -0.56(-2.21%)
Aug 22, 2008 24.82 25.46 24.66 25.38 335,682 +0.74(+2.99%)
Aug 21, 2008 24.72 25.03 24.38 24.64 328,235 -0.30(-1.20%)
Aug 20, 2008 25.38 25.70 24.69 24.94 471,252 -0.27(-1.08%)
Aug 19, 2008 25.04 25.35 24.68 25.21 406,093 +0.16(+0.63%)
Aug 18, 2008 25.00 25.54 24.76 25.05 568,782 -0.55(-2.16%)
Aug 15, 2008 24.90 25.61 24.58 25.61 1,037,873 +1.19(+4.89%)
Aug 14, 2008 24.18 24.67 23.97 24.41 775,977 +0.11(+0.43%)
Aug 13, 2008 24.60 24.77 24.13 24.31 736,614 -0.44(-1.77%)
Aug 12, 2008 25.31 25.71 24.62 24.75 677,091 -0.61(-2.39%)
Aug 11, 2008 23.69 25.71 23.47 25.35 821,260 +1.57(+6.61%)
Aug 08, 2008 22.82 23.88 22.58 23.78 536,598 +0.94(+4.11%)
Aug 07, 2008 22.43 22.94 22.20 22.84 665,658 +0.29(+1.28%)
Aug 06, 2008 22.77 22.77 22.01 22.55 372,795 -0.32(-1.38%)
Aug 05, 2008 21.96 22.96 21.49 22.87 419,935 +1.21(+5.59%)
Aug 04, 2008 21.87 21.92 21.15 21.66 441,486 -0.26(-1.20%)
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.