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 31, 2014 82.19 82.44 81.48 81.87 220,761 +0.81(+1.00%)
Oct 30, 2014 79.83 81.48 79.81 81.06 215,924 +0.53(+0.66%)
Oct 29, 2014 80.55 81.22 79.56 80.53 187,615 +0.44(+0.55%)
Oct 28, 2014 77.85 80.28 77.82 80.09 259,195 +2.36(+3.04%)
Oct 27, 2014 77.48 77.97 77.17 77.73 170,725 -0.06(-0.08%)
Oct 24, 2014 78.21 78.79 77.23 77.79 171,852 -0.19(-0.24%)
Oct 23, 2014 77.48 78.88 76.52 77.98 330,205 +1.33(+1.74%)
Oct 22, 2014 77.01 78.11 76.46 76.65 240,308 -0.14(-0.18%)
Oct 21, 2014 77.16 77.77 76.26 76.79 228,275 +0.06(+0.08%)
Oct 20, 2014 75.64 76.74 75.39 76.73 220,656 +0.75(+0.99%)
Oct 17, 2014 79.72 79.74 75.06 75.98 346,387 -2.68(-3.41%)
Oct 16, 2014 77.31 79.14 76.82 78.66 330,500 +0.65(+0.83%)
Oct 15, 2014 79.00 79.46 77.13 78.01 350,074 -1.66(-2.08%)
Oct 14, 2014 78.11 79.98 76.94 79.67 644,155 +2.45(+3.17%)
Oct 13, 2014 75.79 78.17 75.36 77.22 365,277 +1.63(+2.16%)
Oct 10, 2014 74.27 75.97 74.03 75.59 324,795 +0.93(+1.25%)
Oct 09, 2014 75.00 75.71 74.80 74.66 274,171 -0.62(-0.82%)
Oct 08, 2014 73.80 75.52 73.40 75.28 279,579 +1.48(+2.01%)
Oct 07, 2014 73.37 73.99 73.06 73.80 206,111 +0.11(+0.15%)
Oct 06, 2014 73.56 74.08 73.26 73.69 236,200 +0.20(+0.27%)
Oct 03, 2014 72.92 73.65 72.79 73.49 182,494 +1.33(+1.84%)
Oct 02, 2014 71.28 73.04 71.28 72.16 284,163 +0.78(+1.09%)
Oct 01, 2014 71.48 72.04 71.08 71.38 278,327 -0.32(-0.45%)
Sep 30, 2014 71.15 72.39 70.64 71.70 410,066 +0.47(+0.66%)
Sep 29, 2014 69.84 71.47 69.29 71.23 193,194 +0.79(+1.12%)
Sep 26, 2014 70.22 70.75 69.76 70.44 122,157 +0.28(+0.40%)
Sep 25, 2014 70.62 71.03 69.49 70.16 168,609 -0.62(-0.88%)
Sep 24, 2014 70.60 71.16 70.29 70.78 190,630 +0.51(+0.73%)
Sep 23, 2014 70.45 71.01 70.04 70.27 221,060 -0.20(-0.28%)
Sep 22, 2014 70.57 70.82 70.18 70.47 190,386 -0.48(-0.68%)
Sep 19, 2014 71.47 71.99 70.61 70.95 536,454 -0.32(-0.45%)
Sep 18, 2014 71.00 71.57 70.79 71.27 192,882 +0.34(+0.48%)
Sep 17, 2014 68.90 70.97 68.51 70.93 355,615 +2.36(+3.44%)
Sep 16, 2014 68.44 68.82 68.06 68.57 276,864 +0.15(+0.22%)
Sep 15, 2014 68.55 68.89 67.78 68.42 240,623 -0.33(-0.48%)
Sep 12, 2014 70.55 70.55 68.64 68.75 227,575 -1.68(-2.39%)
Sep 11, 2014 70.32 70.87 70.17 70.43 223,939 -0.06(-0.09%)
Sep 10, 2014 69.80 70.54 68.75 70.49 381,885 +1.27(+1.83%)
Sep 09, 2014 73.00 73.00 68.57 69.22 577,536 -1.28(-1.82%)
Sep 08, 2014 70.80 71.43 70.17 70.50 322,090 -0.38(-0.54%)
Sep 05, 2014 70.71 71.40 70.34 70.88 218,961 -0.20(-0.28%)
Sep 04, 2014 72.02 72.35 70.75 71.08 163,791 -0.91(-1.26%)
Sep 03, 2014 72.00 72.50 71.68 71.99 178,998 +0.44(+0.61%)
Sep 02, 2014 71.81 71.81 70.59 71.55 151,084 -0.14(-0.20%)
Aug 29, 2014 71.05 71.69 71.69 71.69 167,100 +0.68(+0.96%)
Aug 28, 2014 71.77 71.77 70.40 71.01 183,343 -0.86(-1.20%)
Aug 27, 2014 72.89 72.94 71.73 71.87 212,046 -0.78(-1.07%)
Aug 26, 2014 72.37 73.07 72.37 72.65 209,785 +0.50(+0.69%)
Aug 25, 2014 72.26 73.05 71.84 72.15 202,096 +0.41(+0.57%)
Aug 22, 2014 70.88 71.93 70.50 71.74 162,602 +0.94(+1.33%)
Aug 21, 2014 70.58 70.90 70.12 70.80 161,121 +0.07(+0.10%)
Aug 20, 2014 71.24 71.24 70.03 70.73 131,677 -0.58(-0.81%)
Aug 19, 2014 70.98 71.67 70.79 71.31 137,295 +0.35(+0.49%)
Aug 18, 2014 70.00 71.26 69.73 70.96 172,017 +1.49(+2.15%)
Aug 15, 2014 69.97 69.97 68.70 69.47 218,361 +0.41(+0.59%)
Aug 14, 2014 68.76 69.40 68.36 69.06 97,000 +0.40(+0.58%)
Aug 13, 2014 68.01 69.10 67.08 68.66 132,680 +0.67(+0.99%)
Aug 12, 2014 68.54 68.95 67.74 67.99 94,134 -0.66(-0.96%)
Aug 11, 2014 68.07 69.52 67.85 68.65 138,569 +0.75(+1.10%)
Aug 08, 2014 66.14 67.64 66.05 67.90 186,023 +1.70(+2.57%)
Aug 07, 2014 66.81 67.48 66.06 66.20 158,663 -0.42(-0.63%)
Aug 06, 2014 66.45 67.54 66.30 66.62 189,813 -0.05(-0.07%)
Aug 05, 2014 66.51 67.77 66.25 66.67 164,229 -0.12(-0.18%)
Aug 04, 2014 67.04 67.33 66.50 66.79 141,711 +0.09(+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