Casey's General Stor (NQ: CASY )

201.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 201.71 203.49 200.43 201.93 260,954 -0.61(-0.30%)
Sep 23, 2022 207.04 207.89 201.08 202.54 344,562 -6.11(-2.93%)
Sep 22, 2022 212.36 212.36 208.29 208.65 186,480 -4.21(-1.98%)
Sep 21, 2022 213.76 216.09 212.59 212.86 164,585 -0.80(-0.37%)
Sep 20, 2022 215.78 216.12 211.49 213.66 149,659 -2.76(-1.28%)
Sep 19, 2022 214.12 216.60 214.00 216.42 179,398 +1.52(+0.71%)
Sep 16, 2022 213.91 215.72 212.21 214.90 302,158 +0.24(+0.11%)
Sep 15, 2022 215.54 216.07 213.88 214.66 214,714 -0.16(-0.07%)
Sep 14, 2022 214.76 216.42 212.92 214.82 293,392 +0.12(+0.06%)
Sep 13, 2022 216.04 220.09 214.15 214.70 295,412 -2.74(-1.26%)
Sep 12, 2022 220.50 221.95 217.09 217.44 366,255 -3.69(-1.67%)
Sep 09, 2022 222.21 223.90 219.64 221.13 298,535 +1.23(+0.56%)
Sep 08, 2022 214.16 222.02 213.69 219.90 543,083 -1.50(-0.68%)
Sep 07, 2022 214.80 221.63 213.97 221.40 377,381 +6.22(+2.89%)
Sep 06, 2022 216.45 217.73 213.10 215.18 301,817 +1.94(+0.91%)
Sep 02, 2022 216.48 217.65 212.53 213.24 215,127 -2.46(-1.14%)
Sep 01, 2022 213.65 215.87 211.95 215.70 185,320 +1.93(+0.90%)
Aug 31, 2022 214.68 216.25 213.12 213.77 227,599 -0.91(-0.42%)
Aug 30, 2022 218.32 218.32 214.31 214.68 209,705 -2.79(-1.28%)
Aug 29, 2022 216.10 218.56 212.37 217.47 209,756 +0.27(+0.12%)
Aug 26, 2022 218.68 219.20 216.57 217.20 206,673 -1.58(-0.72%)
Aug 25, 2022 218.75 219.20 216.91 218.78 170,599 +0.22(+0.10%)
Aug 24, 2022 217.74 218.81 216.70 218.56 176,040 +1.42(+0.65%)
Aug 23, 2022 218.54 220.00 216.93 217.14 256,532 -1.86(-0.85%)
Aug 22, 2022 222.09 222.40 218.60 219.00 191,641 -2.90(-1.31%)
Aug 19, 2022 218.91 222.20 218.59 221.90 278,564 +3.31(+1.51%)
Aug 18, 2022 215.00 220.05 214.32 218.59 319,304 +5.74(+2.70%)
Aug 17, 2022 213.58 214.24 211.96 212.85 160,401 -0.23(-0.11%)
Aug 16, 2022 209.39 214.19 209.39 213.08 154,074 +3.48(+1.66%)
Aug 15, 2022 208.10 211.11 207.02 209.60 140,402 +1.17(+0.56%)
Aug 12, 2022 206.66 208.87 206.66 208.43 181,367 +2.03(+0.98%)
Aug 11, 2022 205.98 208.54 205.77 206.40 206,496 +0.88(+0.43%)
Aug 10, 2022 209.28 209.58 205.09 205.52 207,718 -1.37(-0.66%)
Aug 09, 2022 207.95 209.11 206.40 206.89 184,627 -0.95(-0.46%)
Aug 08, 2022 207.08 210.24 206.97 207.84 233,655 +0.46(+0.22%)
Aug 05, 2022 205.84 207.78 205.44 207.38 192,559 +0.54(+0.26%)
Aug 04, 2022 206.44 207.59 203.77 206.84 237,278 +0.12(+0.06%)
Aug 03, 2022 204.04 207.86 203.81 206.72 233,608 +2.94(+1.44%)
Aug 02, 2022 206.26 206.26 202.33 203.78 245,481 -1.78(-0.87%)
Aug 01, 2022 201.62 206.90 201.11 205.56 233,384 +2.91(+1.44%)
Jul 29, 2022 202.23 203.62 201.03 202.65 358,516 -0.23(-0.11%)
Jul 28, 2022 198.66 202.99 197.06 202.88 358,211 +4.15(+2.09%)
Jul 27, 2022 196.64 199.29 195.10 198.73 205,517 +2.42(+1.23%)
Jul 26, 2022 196.94 196.94 194.90 196.31 339,026 -2.52(-1.27%)
Jul 25, 2022 199.56 200.02 197.65 198.83 231,683 +0.12(+0.06%)
Jul 22, 2022 198.82 200.68 197.86 198.71 178,746 +0.27(+0.14%)
Jul 21, 2022 197.74 199.62 196.35 198.44 249,658 -0.05(-0.03%)
Jul 20, 2022 199.50 199.61 197.06 198.49 236,687 -0.42(-0.21%)
Jul 19, 2022 200.91 200.91 197.10 198.91 355,126 +2.10(+1.07%)
Jul 18, 2022 202.34 202.75 196.21 196.81 403,205 -4.78(-2.37%)
Jul 15, 2022 200.00 202.08 198.96 201.59 333,876 +3.10(+1.56%)
Jul 14, 2022 193.94 199.37 192.65 198.49 230,997 +3.18(+1.63%)
Jul 13, 2022 192.87 197.27 192.87 195.31 172,675 +1.51(+0.78%)
Jul 12, 2022 195.47 198.29 192.87 193.80 255,951 -1.72(-0.88%)
Jul 11, 2022 193.87 197.07 193.34 195.52 219,421 +1.47(+0.76%)
Jul 08, 2022 193.33 195.91 192.02 194.05 237,746 +0.80(+0.41%)
Jul 07, 2022 195.11 195.98 191.10 193.25 333,033 -0.61(-0.31%)
Jul 06, 2022 188.82 194.93 188.49 193.86 555,716 +5.29(+2.81%)
Jul 05, 2022 184.32 188.62 183.45 188.57 434,905 +1.98(+1.06%)
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.