Casey's General Stor (NQ: CASY )

366.21 +0.98 (+0.27%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 76.16 76.39 75.50 75.86 238,243 +0.75(+1.00%)
Oct 30, 2014 73.97 75.50 73.95 75.11 233,023 +0.68(+0.91%)
Oct 29, 2014 74.45 75.07 73.54 74.44 202,976 +0.41(+0.55%)
Oct 28, 2014 71.96 74.20 71.93 74.03 280,417 +2.18(+3.04%)
Oct 27, 2014 71.62 72.07 71.33 71.85 184,703 -0.06(-0.08%)
Oct 24, 2014 72.29 72.83 71.39 71.90 185,923 -0.18(-0.24%)
Oct 23, 2014 71.62 72.91 70.73 72.08 357,242 +1.23(+1.74%)
Oct 22, 2014 71.18 72.20 70.67 70.85 259,984 -0.13(-0.18%)
Oct 21, 2014 71.32 71.88 70.49 70.98 246,966 +0.06(+0.08%)
Oct 20, 2014 69.92 70.93 69.68 70.92 238,723 +0.69(+0.99%)
Oct 17, 2014 73.69 73.70 69.38 70.23 374,749 -2.48(-3.41%)
Oct 16, 2014 71.46 73.15 71.01 72.71 357,561 +0.60(+0.83%)
Oct 15, 2014 73.02 73.45 71.29 72.11 378,738 -1.53(-2.08%)
Oct 14, 2014 72.20 73.93 71.12 73.64 696,898 +2.26(+3.17%)
Oct 13, 2014 70.05 72.25 69.65 71.38 395,185 +1.51(+2.16%)
Oct 10, 2014 68.65 70.22 68.43 69.87 351,389 +0.86(+1.25%)
Oct 09, 2014 69.32 69.98 69.14 69.01 296,620 -0.57(-0.82%)
Oct 08, 2014 68.21 69.80 67.84 69.58 302,470 +1.37(+2.01%)
Oct 07, 2014 67.82 68.39 67.53 68.21 222,987 +0.10(+0.15%)
Oct 06, 2014 67.99 68.47 67.71 68.11 255,540 +0.18(+0.27%)
Oct 03, 2014 67.40 68.08 67.28 67.93 197,436 +1.23(+1.84%)
Oct 02, 2014 65.89 67.51 65.89 66.70 307,430 +0.72(+1.09%)
Oct 01, 2014 66.07 66.59 65.70 65.98 301,116 -0.30(-0.45%)
Sep 30, 2014 65.77 66.91 65.29 66.27 443,642 +0.43(+0.66%)
Sep 29, 2014 64.55 66.06 64.05 65.84 209,012 +0.73(+1.12%)
Sep 26, 2014 64.91 65.40 64.48 65.11 132,159 +0.26(+0.40%)
Sep 25, 2014 65.28 65.65 64.23 64.85 182,414 -0.57(-0.88%)
Sep 24, 2014 65.26 65.77 64.97 65.42 206,238 +0.47(+0.73%)
Sep 23, 2014 65.12 65.64 64.74 64.95 239,160 -0.18(-0.28%)
Sep 22, 2014 65.23 65.46 64.87 65.14 205,974 -0.44(-0.68%)
Sep 19, 2014 66.06 66.54 65.27 65.58 580,378 -0.30(-0.45%)
Sep 18, 2014 65.63 66.15 65.43 65.88 208,675 +0.31(+0.48%)
Sep 17, 2014 63.69 65.60 63.33 65.56 384,732 +2.18(+3.44%)
Sep 16, 2014 63.26 63.62 62.91 63.38 299,533 +0.14(+0.22%)
Sep 15, 2014 63.36 63.68 62.65 63.24 260,325 -0.30(-0.48%)
Sep 12, 2014 65.21 65.21 63.45 63.55 246,208 -1.55(-2.39%)
Sep 11, 2014 65.00 65.51 64.86 65.10 242,275 -0.06(-0.09%)
Sep 10, 2014 64.52 65.20 63.55 65.16 413,153 +1.17(+1.83%)
Sep 09, 2014 67.48 67.48 63.38 63.98 624,824 -1.18(-1.82%)
Sep 08, 2014 65.44 66.02 64.86 65.16 348,462 -0.35(-0.54%)
Sep 05, 2014 65.36 66.00 65.02 65.52 236,889 -0.18(-0.28%)
Sep 04, 2014 66.57 66.87 65.40 65.70 177,202 -0.84(-1.26%)
Sep 03, 2014 66.55 67.01 66.25 66.54 193,654 +0.41(+0.61%)
Sep 02, 2014 66.38 66.38 65.25 66.13 163,454 -0.13(-0.20%)
Aug 29, 2014 65.67 66.26 66.26 66.26 180,782 +0.63(+0.96%)
Aug 28, 2014 66.34 66.34 65.07 65.64 198,355 -0.80(-1.20%)
Aug 27, 2014 67.37 67.42 66.30 66.43 229,408 -0.72(-1.07%)
Aug 26, 2014 66.89 67.54 66.89 67.15 226,962 +0.46(+0.69%)
Aug 25, 2014 66.79 67.52 66.40 66.69 218,643 +0.38(+0.57%)
Aug 22, 2014 65.52 66.49 65.16 66.31 175,915 +0.87(+1.33%)
Aug 21, 2014 65.24 65.53 64.81 65.44 174,313 +0.06(+0.10%)
Aug 20, 2014 65.85 65.85 64.73 65.38 142,458 -0.54(-0.81%)
Aug 19, 2014 65.61 66.25 65.43 65.91 148,536 +0.32(+0.49%)
Aug 18, 2014 64.70 65.87 64.45 65.59 186,101 +1.38(+2.15%)
Aug 15, 2014 64.67 64.67 63.50 64.21 236,240 +0.38(+0.59%)
Aug 14, 2014 63.56 64.15 63.19 63.83 104,942 +0.37(+0.58%)
Aug 13, 2014 62.86 63.87 62.01 63.46 143,543 +0.62(+0.99%)
Aug 12, 2014 63.35 63.73 62.61 62.84 101,841 -0.61(-0.96%)
Aug 11, 2014 62.92 64.26 62.71 63.45 149,915 +0.69(+1.10%)
Aug 08, 2014 61.13 62.52 61.05 62.76 201,254 +1.57(+2.57%)
Aug 07, 2014 61.75 62.37 61.06 61.19 171,654 -0.39(-0.63%)
Aug 06, 2014 61.42 62.43 61.28 61.58 205,354 -0.05(-0.07%)
Aug 05, 2014 61.48 62.64 61.24 61.62 177,676 -0.11(-0.18%)
Aug 04, 2014 61.97 62.23 61.47 61.74 153,314 +0.08(+0.13%)
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.