Breaking News Bar

Business News and Information

Casey's General Stor (NQ: CASY )

181.25 USD +2.25 (+1.26%)
Official Closing Price Updated: 4:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 160.97 161.68 158.49 160.86 909,200 -0.61(-0.38%)
Jan 30, 2020 163.26 163.26 160.18 161.47 422,624 -1.96(-1.20%)
Jan 29, 2020 162.85 165.65 162.80 163.43 321,514 -0.06(-0.04%)
Jan 28, 2020 166.47 167.36 163.04 163.49 346,336 -2.54(-1.53%)
Jan 27, 2020 164.13 167.52 164.13 166.03 441,239 +0.43(+0.26%)
Jan 24, 2020 168.73 169.82 165.32 165.60 290,100 -2.54(-1.51%)
Jan 23, 2020 166.97 169.39 165.65 168.14 240,362 +1.30(+0.78%)
Jan 22, 2020 169.66 169.82 166.60 166.84 300,926 -2.19(-1.30%)
Jan 21, 2020 169.31 169.82 167.86 169.03 284,758 +0.21(+0.12%)
Jan 17, 2020 167.99 170.71 166.85 168.82 305,600 +1.68(+1.01%)
Jan 16, 2020 167.26 168.92 166.51 167.14 319,446 -0.06(-0.04%)
Jan 15, 2020 167.33 169.39 166.60 167.20 342,947 -0.93(-0.55%)
Jan 14, 2020 168.62 169.41 167.22 168.13 458,372 -0.79(-0.47%)
Jan 13, 2020 168.48 170.33 168.15 168.92 287,798 +0.91(+0.54%)
Jan 10, 2020 164.07 168.14 163.74 168.01 338,700 +3.80(+2.31%)
Jan 09, 2020 163.58 164.86 162.63 164.21 241,750 +1.18(+0.72%)
Jan 08, 2020 163.70 164.56 162.31 163.03 328,607 -1.12(-0.68%)
Jan 07, 2020 163.60 164.41 162.01 164.15 318,341 +0.01(+0.01%)
Jan 06, 2020 160.62 164.36 160.01 164.14 589,397 +3.30(+2.05%)
Jan 03, 2020 158.77 161.00 156.72 160.84 366,500 +1.79(+1.13%)
Jan 02, 2020 159.77 159.94 157.31 159.05 257,660 +0.06(+0.04%)
Dec 31, 2019 158.21 159.84 158.21 158.99 244,600 +0.70(+0.44%)
Dec 30, 2019 157.51 158.93 157.07 158.29 170,764 +0.91(+0.58%)
Dec 27, 2019 158.48 158.97 157.25 157.38 172,500 -1.13(-0.71%)
Dec 26, 2019 158.58 159.37 157.58 158.51 188,590 +0.02(+0.01%)
Dec 24, 2019 158.01 159.90 157.52 158.49 120,900 +0.84(+0.53%)
Dec 23, 2019 159.19 159.19 155.70 157.65 248,402 -1.44(-0.91%)
Dec 20, 2019 157.84 159.12 157.31 159.09 881,400 +1.37(+0.87%)
Dec 19, 2019 157.34 158.38 156.35 157.72 292,852 +0.83(+0.53%)
Dec 18, 2019 157.68 157.95 155.48 156.89 331,920 +0.08(+0.05%)
Dec 17, 2019 155.30 157.70 154.54 156.81 433,487 +1.79(+1.15%)
Dec 16, 2019 153.85 156.57 152.50 155.02 338,357 +1.21(+0.79%)
Dec 13, 2019 153.51 154.30 152.05 153.81 375,500 -0.21(-0.14%)
Dec 12, 2019 157.50 157.50 153.78 154.02 375,241 -2.85(-1.82%)
Dec 11, 2019 158.02 158.32 154.25 156.87 613,847 -1.85(-1.17%)
Dec 10, 2019 165.00 171.00 157.33 158.72 1,313,988 -16.60(-9.47%)
Dec 09, 2019 177.18 179.21 173.24 175.32 493,035 -0.38(-0.22%)
Dec 06, 2019 174.62 176.66 174.06 175.70 239,400 +2.04(+1.17%)
Dec 05, 2019 173.19 175.14 173.11 173.66 200,471 -0.23(-0.13%)
Dec 04, 2019 175.93 177.19 172.97 173.89 233,200 -1.77(-1.01%)
Dec 03, 2019 174.89 176.15 173.21 175.66 177,703 -0.97(-0.55%)
Dec 02, 2019 173.72 176.80 173.15 176.63 217,927 +2.86(+1.65%)
Nov 29, 2019 176.59 176.90 173.67 173.77 110,200 -2.61(-1.48%)
Nov 27, 2019 174.72 176.62 174.03 176.38 156,500 +1.77(+1.01%)
Nov 26, 2019 173.46 175.18 173.09 174.61 234,393 +1.15(+0.66%)
Nov 25, 2019 172.35 174.49 171.65 173.46 243,708 +1.58(+0.92%)
Nov 22, 2019 171.85 172.25 170.50 171.88 170,900 +0.14(+0.08%)
Nov 21, 2019 172.19 172.61 170.96 171.74 184,114 -0.57(-0.33%)
Nov 20, 2019 170.09 172.68 169.62 172.31 245,453 +1.78(+1.04%)
Nov 19, 2019 170.79 171.73 169.78 170.53 201,460 -0.05(-0.03%)
Nov 18, 2019 170.87 172.43 170.05 170.58 218,287 -0.11(-0.06%)
Nov 15, 2019 171.14 171.98 169.50 170.69 689,900 -0.25(-0.15%)
Nov 14, 2019 169.82 171.23 168.77 170.94 204,298 +0.91(+0.54%)
Nov 13, 2019 169.05 170.84 168.33 170.03 224,083 +1.02(+0.60%)
Nov 12, 2019 168.01 169.87 167.36 169.01 255,792 +1.54(+0.92%)
Nov 11, 2019 166.88 169.46 166.51 167.47 188,011 +0.65(+0.39%)
Nov 08, 2019 167.05 168.06 165.56 166.82 215,900 -0.14(-0.08%)
Nov 07, 2019 173.35 174.09 166.83 166.96 286,975 -5.85(-3.39%)
Nov 06, 2019 173.88 174.21 172.10 172.81 185,200 -0.54(-0.31%)
Nov 05, 2019 172.58 174.30 172.21 173.35 295,416 +1.00(+0.58%)
Nov 04, 2019 173.10 174.88 171.80 172.35 314,594 -0.23(-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.
 
bottom clear