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 (%)
May 29, 2020 157.80 160.27 154.72 159.73 249,600 +1.93(+1.22%)
May 28, 2020 156.72 160.09 155.01 157.80 239,102 +1.90(+1.22%)
May 27, 2020 154.50 156.76 152.96 155.90 242,017 +3.26(+2.14%)
May 26, 2020 153.48 155.80 152.37 152.64 204,348 +1.19(+0.79%)
May 22, 2020 150.26 153.18 149.43 151.45 160,200 +1.12(+0.75%)
May 21, 2020 148.60 150.88 148.43 150.33 296,981 +2.11(+1.42%)
May 20, 2020 147.18 149.94 146.40 148.22 212,371 +2.74(+1.88%)
May 19, 2020 148.03 149.81 145.45 145.48 161,831 -4.29(-2.86%)
May 18, 2020 149.10 151.23 147.95 149.77 231,571 +4.19(+2.88%)
May 15, 2020 145.53 146.81 142.07 145.58 569,700 -0.52(-0.36%)
May 14, 2020 141.59 146.58 140.15 146.10 356,708 +3.81(+2.68%)
May 13, 2020 143.23 145.02 139.41 142.29 263,011 -1.27(-0.88%)
May 12, 2020 148.82 149.85 143.45 143.56 365,685 -4.43(-2.99%)
May 11, 2020 151.75 153.49 147.32 147.99 436,155 -3.83(-2.52%)
May 08, 2020 147.88 152.38 147.70 151.82 270,300 +5.66(+3.87%)
May 07, 2020 152.24 153.20 145.91 146.16 284,426 -3.69(-2.46%)
May 06, 2020 153.88 154.59 149.52 149.85 195,618 -3.79(-2.47%)
May 05, 2020 153.63 155.74 152.63 153.64 176,390 +0.50(+0.33%)
May 04, 2020 148.60 154.04 148.30 153.14 196,131 +3.39(+2.26%)
May 01, 2020 150.04 150.87 145.36 149.75 201,700 -1.66(-1.10%)
Apr 30, 2020 154.35 154.35 149.00 151.41 415,685 -4.27(-2.74%)
Apr 29, 2020 154.65 156.92 152.28 155.68 321,397 +2.87(+1.88%)
Apr 28, 2020 157.12 158.70 152.29 152.81 180,561 -2.99(-1.92%)
Apr 27, 2020 155.01 157.30 153.52 155.80 153,841 +2.03(+1.32%)
Apr 24, 2020 154.71 155.99 152.68 153.77 238,700 +0.15(+0.10%)
Apr 23, 2020 153.85 155.31 152.56 153.62 146,639 -0.23(-0.15%)
Apr 22, 2020 153.25 154.38 151.64 153.85 167,884 +2.85(+1.89%)
Apr 21, 2020 151.00 153.20 148.84 151.00 221,247 -1.86(-1.22%)
Apr 20, 2020 153.42 154.83 148.83 152.86 268,662 -1.08(-0.70%)
Apr 17, 2020 146.57 154.49 145.07 153.94 309,500 +9.77(+6.78%)
Apr 16, 2020 144.49 146.73 142.74 144.17 317,699 +0.27(+0.19%)
Apr 15, 2020 149.89 149.89 143.51 143.90 378,901 -7.27(-4.81%)
Apr 14, 2020 150.09 151.67 147.00 151.17 340,994 +5.63(+3.87%)
Apr 13, 2020 142.17 146.77 141.03 145.54 279,440 +2.20(+1.53%)
Apr 09, 2020 143.07 146.66 141.77 143.34 302,100 +2.04(+1.44%)
Apr 08, 2020 140.96 144.34 135.73 141.30 316,691 +2.27(+1.63%)
Apr 07, 2020 136.70 141.66 136.35 139.03 339,074 +3.05(+2.24%)
Apr 06, 2020 123.39 137.08 122.88 135.98 387,581 +15.41(+12.78%)
Apr 03, 2020 122.16 123.99 117.25 120.57 418,900 -5.48(-4.35%)
Apr 02, 2020 125.85 129.47 123.05 126.05 358,182 -1.27(-1.00%)
Apr 01, 2020 129.37 132.86 126.28 127.32 388,834 -5.17(-3.90%)
Mar 31, 2020 131.79 135.49 130.01 132.49 393,370 -0.34(-0.26%)
Mar 30, 2020 134.88 134.88 128.00 132.83 333,423 +0.59(+0.45%)
Mar 27, 2020 130.23 136.77 127.31 132.24 604,400 +0.07(+0.05%)
Mar 26, 2020 137.22 140.58 128.92 132.17 431,706 -4.37(-3.20%)
Mar 25, 2020 135.99 146.00 133.31 136.54 538,202 -0.62(-0.45%)
Mar 24, 2020 127.31 141.28 125.01 137.16 677,842 +14.15(+11.50%)
Mar 23, 2020 144.74 144.74 114.01 123.01 855,591 -20.79(-14.46%)
Mar 20, 2020 153.68 154.02 142.80 143.80 630,000 -11.59(-7.46%)
Mar 19, 2020 164.33 169.66 150.10 155.39 654,506 -8.32(-5.08%)
Mar 18, 2020 156.20 174.98 153.46 163.71 777,886 +0.64(+0.39%)
Mar 17, 2020 148.58 165.40 147.47 163.07 613,655 +17.12(+11.73%)
Mar 16, 2020 146.03 158.44 142.13 145.95 601,860 -16.19(-9.99%)
Mar 13, 2020 150.65 163.15 143.98 162.14 706,200 +16.50(+11.33%)
Mar 12, 2020 152.34 154.72 144.39 145.64 766,567 -13.67(-8.58%)
Mar 11, 2020 173.34 176.20 157.65 159.31 638,460 -15.58(-8.91%)
Mar 10, 2020 170.45 176.26 169.00 174.89 733,183 +2.89(+1.68%)
Mar 09, 2020 168.38 174.99 164.02 172.00 653,851 -1.13(-0.65%)
Mar 06, 2020 163.54 173.99 161.69 173.13 568,800 +6.91(+4.16%)
Mar 05, 2020 166.63 169.04 165.02 166.22 525,920 -3.84(-2.26%)
Mar 04, 2020 165.71 170.35 165.46 170.06 307,302 +6.53(+3.99%)
Mar 03, 2020 163.94 166.98 161.99 163.53 455,205 -0.24(-0.15%)
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