Casey's General Stor (NQ: CASY )

183.18 USD +0.94 (+0.52%)
Official Closing Price Updated: 4:41 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 183.24 184.95 181.96 183.18 129,484 +0.94(+0.52%)
Oct 20, 2020 183.01 185.65 182.01 182.24 135,612 +0.59(+0.32%)
Oct 19, 2020 184.11 185.95 180.74 181.65 150,137 -3.09(-1.67%)
Oct 16, 2020 183.97 185.62 182.96 184.74 160,300 +1.45(+0.79%)
Oct 15, 2020 178.01 183.92 178.01 183.29 142,969 +0.49(+0.27%)
Oct 14, 2020 184.53 186.11 181.94 182.80 154,757 -1.74(-0.94%)
Oct 13, 2020 185.10 185.97 183.34 184.54 128,678 -0.42(-0.23%)
Oct 12, 2020 184.00 185.43 183.33 184.96 132,407 +1.65(+0.90%)
Oct 09, 2020 183.96 184.77 182.60 183.31 114,300 +0.54(+0.30%)
Oct 08, 2020 181.13 183.61 180.75 182.77 145,671 +1.78(+0.98%)
Oct 07, 2020 184.12 185.24 180.75 180.99 199,169 -1.66(-0.91%)
Oct 06, 2020 185.00 186.58 181.93 182.65 194,102 -1.16(-0.63%)
Oct 05, 2020 181.78 184.84 181.78 183.81 162,650 +2.76(+1.52%)
Oct 02, 2020 178.61 181.83 177.87 181.05 178,700 +0.85(+0.47%)
Oct 01, 2020 177.06 180.98 177.01 180.20 181,535 +2.55(+1.44%)
Sep 30, 2020 177.39 179.57 176.64 177.65 252,667 +0.34(+0.19%)
Sep 29, 2020 175.44 178.00 174.56 177.31 222,390 +1.49(+0.85%)
Sep 28, 2020 174.99 176.72 174.83 175.82 164,397 +2.15(+1.24%)
Sep 25, 2020 171.61 173.95 171.28 173.67 181,500 +1.18(+0.68%)
Sep 24, 2020 171.17 172.93 168.61 172.49 205,957 +1.22(+0.71%)
Sep 23, 2020 173.45 174.55 170.45 171.27 360,116 -1.56(-0.90%)
Sep 22, 2020 172.01 174.18 171.11 172.83 220,465 +1.67(+0.98%)
Sep 21, 2020 171.96 172.56 169.58 171.16 372,052 -2.25(-1.30%)
Sep 18, 2020 177.21 177.24 172.91 173.41 461,200 -3.54(-2.00%)
Sep 17, 2020 174.46 179.71 174.18 176.95 283,547 +1.48(+0.84%)
Sep 16, 2020 177.39 178.64 174.81 175.47 250,301 -0.93(-0.53%)
Sep 15, 2020 177.00 178.26 175.27 176.40 209,122 +0.14(+0.08%)
Sep 14, 2020 176.31 178.85 175.20 176.26 298,027 -2.74(-1.53%)
Sep 11, 2020 177.56 181.44 175.87 179.00 281,200 +1.92(+1.08%)
Sep 10, 2020 174.00 179.81 172.01 177.08 455,306 +6.82(+4.01%)
Sep 09, 2020 174.37 183.45 169.05 170.26 634,989 -3.87(-2.22%)
Sep 08, 2020 175.67 177.03 172.29 174.13 276,058 -1.92(-1.09%)
Sep 04, 2020 179.13 179.37 173.91 176.05 259,100 -1.80(-1.01%)
Sep 03, 2020 181.65 182.99 177.05 177.85 253,684 -3.61(-1.99%)
Sep 02, 2020 177.26 181.91 177.03 181.46 236,900 +5.22(+2.96%)
Sep 01, 2020 178.32 179.21 175.85 176.24 221,774 -1.61(-0.91%)
Aug 31, 2020 177.31 178.59 176.11 177.85 184,749 +0.16(+0.09%)
Aug 28, 2020 177.31 178.00 176.24 177.69 161,900 +1.17(+0.66%)
Aug 27, 2020 175.05 178.05 175.01 176.52 131,337 +2.03(+1.16%)
Aug 26, 2020 177.10 177.10 174.22 174.49 210,362 -3.18(-1.79%)
Aug 25, 2020 180.00 180.00 176.21 177.67 189,608 -2.14(-1.19%)
Aug 24, 2020 179.00 179.88 177.91 179.81 99,152 +1.12(+0.63%)
Aug 21, 2020 176.67 179.03 176.26 178.69 183,600 +1.62(+0.91%)
Aug 20, 2020 176.41 178.65 176.30 177.07 223,365 -0.53(-0.30%)
Aug 19, 2020 176.73 179.49 175.65 177.60 170,927 +0.60(+0.34%)
Aug 18, 2020 176.72 178.70 175.24 177.00 242,868 +0.31(+0.18%)
Aug 17, 2020 175.43 178.02 174.79 176.69 217,586 +1.80(+1.03%)
Aug 14, 2020 172.18 175.33 172.11 174.89 137,800 +2.67(+1.55%)
Aug 13, 2020 172.49 173.46 171.27 172.22 134,117 -0.75(-0.43%)
Aug 12, 2020 173.81 174.32 172.35 172.97 211,724 +1.56(+0.91%)
Aug 11, 2020 172.99 174.21 171.32 171.41 207,004 -0.30(-0.17%)
Aug 10, 2020 171.69 174.02 168.77 171.71 171,652 +0.65(+0.38%)
Aug 07, 2020 169.64 171.36 169.64 171.06 185,000 +1.18(+0.69%)
Aug 06, 2020 169.54 171.46 168.43 169.88 165,022 +0.58(+0.34%)
Aug 05, 2020 170.87 170.87 167.16 169.30 307,100 -1.99(-1.16%)
Aug 04, 2020 164.86 171.85 164.64 171.29 345,263 +6.52(+3.96%)
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.