Breaking News Bar

Business News and Information

Casey's General Stor (NQ: CASY )

181.04 USD -1.73 (-0.95%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 106.60 107.38 105.91 106.22 241,793 -0.37(-0.35%)
Oct 29, 2015 107.00 107.48 106.42 106.59 220,144 -0.79(-0.74%)
Oct 28, 2015 106.35 107.79 105.82 107.38 427,478 +0.38(+0.36%)
Oct 27, 2015 107.03 108.02 106.24 107.00 338,273 -0.82(-0.76%)
Oct 26, 2015 109.01 110.21 107.58 107.82 208,204 -1.01(-0.93%)
Oct 23, 2015 111.09 111.09 107.60 108.83 345,438 -1.21(-1.10%)
Oct 22, 2015 109.72 110.42 108.76 110.04 294,912 +1.25(+1.15%)
Oct 21, 2015 107.00 109.45 106.56 108.79 223,502 +1.82(+1.70%)
Oct 20, 2015 108.29 108.67 106.50 106.97 308,623 -1.51(-1.39%)
Oct 19, 2015 106.92 108.63 106.90 108.48 299,384 +1.81(+1.70%)
Oct 16, 2015 105.29 106.80 104.01 106.67 347,962 +1.82(+1.74%)
Oct 15, 2015 104.64 105.40 103.29 104.85 267,651 +0.37(+0.35%)
Oct 14, 2015 106.49 106.95 103.31 104.48 403,555 -1.94(-1.82%)
Oct 13, 2015 107.36 108.09 106.26 106.42 267,008 -1.25(-1.16%)
Oct 12, 2015 107.54 108.00 107.00 107.67 349,342 +0.53(+0.49%)
Oct 09, 2015 106.07 107.24 105.27 107.14 305,693 +1.16(+1.09%)
Oct 08, 2015 105.78 106.99 105.37 105.98 341,506 +0.94(+0.89%)
Oct 07, 2015 103.53 105.88 103.02 105.04 467,656 +1.95(+1.89%)
Oct 06, 2015 104.16 104.62 101.93 103.09 323,791 -1.07(-1.03%)
Oct 05, 2015 104.46 104.75 102.95 104.16 334,790 +0.01(+0.01%)
Oct 02, 2015 102.86 104.15 101.54 104.15 241,940 +0.73(+0.71%)
Oct 01, 2015 103.31 103.82 101.36 103.42 411,894 +0.50(+0.49%)
Sep 30, 2015 104.06 104.97 102.58 102.92 538,978 -0.07(-0.07%)
Sep 29, 2015 103.87 105.25 102.59 102.99 370,681 -1.08(-1.04%)
Sep 28, 2015 106.20 106.68 102.90 104.07 388,993 -2.35(-2.21%)
Sep 25, 2015 107.37 108.49 105.96 106.42 323,658 -0.24(-0.23%)
Sep 24, 2015 107.33 107.74 105.92 106.66 340,552 -1.24(-1.15%)
Sep 23, 2015 109.34 109.43 106.64 107.90 383,262 -1.12(-1.03%)
Sep 22, 2015 109.81 109.94 108.01 109.02 228,179 -1.82(-1.64%)
Sep 21, 2015 111.45 111.89 109.56 110.84 302,522 +0.30(+0.27%)
Sep 18, 2015 110.89 112.03 110.06 110.54 426,239 -1.66(-1.48%)
Sep 17, 2015 111.47 113.19 110.90 112.20 211,589 +0.64(+0.57%)
Sep 16, 2015 110.73 111.76 110.33 111.56 222,206 +1.24(+1.12%)
Sep 15, 2015 109.28 111.17 109.04 110.32 301,098 +1.23(+1.13%)
Sep 14, 2015 110.19 110.50 108.72 109.09 230,396 -1.12(-1.02%)
Sep 11, 2015 109.44 110.50 107.92 110.21 419,761 +1.79(+1.65%)
Sep 10, 2015 108.23 110.86 107.60 108.42 443,126 +0.25(+0.23%)
Sep 09, 2015 112.00 114.90 107.46 108.17 748,721 -0.32(-0.29%)
Sep 08, 2015 107.38 109.91 106.57 108.49 490,000 +2.94(+2.79%)
Sep 04, 2015 103.95 105.55 105.55 105.55 293,100 +0.23(+0.22%)
Sep 03, 2015 104.93 105.58 104.08 105.32 384,889 +0.52(+0.50%)
Sep 02, 2015 105.76 106.92 104.14 104.80 447,666 -0.11(-0.10%)
Sep 01, 2015 104.21 105.25 103.60 104.91 325,793 -0.95(-0.90%)
Aug 31, 2015 106.08 106.28 104.87 105.86 198,176 -0.22(-0.21%)
Aug 28, 2015 105.06 106.15 104.04 106.08 267,674 +0.39(+0.37%)
Aug 27, 2015 106.71 107.60 103.53 105.69 487,780 -0.22(-0.21%)
Aug 26, 2015 102.99 106.21 101.57 105.91 355,610 +3.79(+3.71%)
Aug 25, 2015 105.48 106.00 101.83 102.12 254,809 -0.40(-0.39%)
Aug 24, 2015 101.06 105.27 99.01 102.52 538,886 -2.39(-2.28%)
Aug 21, 2015 104.47 105.82 103.54 104.91 607,030 -1.60(-1.50%)
Aug 20, 2015 106.11 108.00 105.83 106.51 287,040 -0.56(-0.52%)
Aug 19, 2015 107.20 108.00 106.40 107.07 449,270 -0.55(-0.51%)
Aug 18, 2015 108.31 109.24 107.26 107.62 394,637 -0.29(-0.27%)
Aug 17, 2015 106.93 108.14 106.09 107.91 284,849 +1.30(+1.22%)
Aug 14, 2015 104.48 106.87 104.39 106.61 249,799 +1.60(+1.52%)
Aug 13, 2015 104.05 105.85 103.01 105.01 294,736 +1.18(+1.14%)
Aug 12, 2015 102.99 104.76 102.03 103.83 237,497 +0.76(+0.74%)
Aug 11, 2015 102.33 104.29 101.99 103.07 237,329 +0.08(+0.08%)
Aug 10, 2015 103.75 103.97 102.38 102.99 238,094 +0.12(+0.12%)
Aug 07, 2015 103.59 104.80 102.53 102.87 292,397 -1.34(-1.29%)
Aug 06, 2015 105.34 105.75 103.76 104.21 224,370 -1.47(-1.39%)
Aug 05, 2015 105.11 106.47 104.51 105.68 382,169 +0.97(+0.93%)
Aug 04, 2015 103.58 104.85 102.84 104.71 327,923 +0.67(+0.64%)
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