Breaking News Bar

Business News and Information

Casey's General Stor (NQ: CASY )

185.99 USD +4.31 (+2.37%)
Official Closing Price Updated: 7:09 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 114.00 114.91 111.04 112.99 817,448 -2.17(-1.88%)
Oct 28, 2016 114.43 115.38 114.22 115.15 176,818 +0.78(+0.69%)
Oct 27, 2016 115.90 115.96 114.18 114.37 309,274 -0.89(-0.77%)
Oct 26, 2016 116.19 116.49 115.17 115.26 133,027 -0.85(-0.73%)
Oct 25, 2016 116.00 116.22 114.67 116.11 178,482 +0.39(+0.34%)
Oct 24, 2016 114.70 115.79 114.70 115.72 187,562 +1.07(+0.93%)
Oct 21, 2016 115.04 115.36 114.09 114.65 243,265 -0.43(-0.37%)
Oct 20, 2016 116.27 116.27 115.03 115.08 266,653 -1.39(-1.19%)
Oct 19, 2016 116.97 116.97 115.25 116.47 219,509 -0.06(-0.05%)
Oct 18, 2016 115.62 116.78 114.11 116.53 271,887 +2.17(+1.90%)
Oct 17, 2016 115.70 116.81 114.29 114.36 344,708 -0.96(-0.83%)
Oct 14, 2016 117.31 117.31 115.32 115.32 326,323 -1.83(-1.56%)
Oct 13, 2016 117.01 117.35 116.40 117.15 173,884 -0.09(-0.08%)
Oct 12, 2016 116.37 117.70 116.20 117.24 257,990 +0.87(+0.75%)
Oct 11, 2016 117.03 117.93 116.11 116.37 278,503 -1.32(-1.12%)
Oct 10, 2016 116.95 118.08 116.84 117.69 267,144 +0.74(+0.63%)
Oct 07, 2016 118.75 118.75 116.74 116.95 415,227 -1.36(-1.15%)
Oct 06, 2016 116.05 119.07 116.05 118.31 502,912 +1.53(+1.31%)
Oct 05, 2016 116.97 117.70 116.61 116.78 1,092,090 -0.42(-0.36%)
Oct 04, 2016 119.00 120.74 117.14 117.20 597,320 -1.90(-1.60%)
Oct 03, 2016 119.49 120.56 118.74 119.10 649,657 -1.05(-0.87%)
Sep 30, 2016 117.75 120.45 117.31 120.15 1,121,206 +5.06(+4.40%)
Sep 29, 2016 116.15 116.44 115.07 115.09 644,632 -1.06(-0.91%)
Sep 28, 2016 115.92 117.00 115.50 116.15 744,577 +0.45(+0.39%)
Sep 27, 2016 115.89 117.04 115.57 115.70 628,044 -0.51(-0.44%)
Sep 26, 2016 117.21 117.84 116.01 116.21 394,431 -1.73(-1.47%)
Sep 23, 2016 119.39 120.20 117.70 117.94 621,255 -1.76(-1.47%)
Sep 22, 2016 119.77 120.35 118.34 119.70 787,391 +0.06(+0.05%)
Sep 21, 2016 118.58 120.07 117.55 119.64 528,586 +0.56(+0.47%)
Sep 20, 2016 119.96 120.35 118.19 119.08 310,155 -0.64(-0.53%)
Sep 19, 2016 118.81 120.39 118.81 119.72 451,491 +0.74(+0.62%)
Sep 16, 2016 120.57 120.57 118.13 118.98 733,622 -0.72(-0.60%)
Sep 15, 2016 118.18 120.87 117.80 119.70 450,769 +1.15(+0.97%)
Sep 14, 2016 120.23 120.24 118.25 118.55 694,635 -1.57(-1.31%)
Sep 13, 2016 119.74 121.01 119.26 120.12 572,050 +0.32(+0.27%)
Sep 12, 2016 119.25 121.48 119.03 119.80 698,555 -0.04(-0.03%)
Sep 09, 2016 118.76 120.98 118.18 119.84 909,641 +0.02(+0.02%)
Sep 08, 2016 121.19 121.50 118.88 119.82 945,230 -1.39(-1.15%)
Sep 07, 2016 121.25 122.74 115.37 121.21 3,257,359 -12.10(-9.08%)
Sep 06, 2016 133.89 134.57 131.69 133.31 503,609 +0.03(+0.02%)
Sep 02, 2016 131.76 133.28 133.28 133.28 305,900 +1.81(+1.38%)
Sep 01, 2016 131.81 132.45 130.92 131.47 349,276 +0.16(+0.12%)
Aug 31, 2016 131.88 132.88 130.88 131.31 295,251 -0.84(-0.64%)
Aug 30, 2016 133.67 134.29 131.81 132.15 315,900 -1.26(-0.94%)
Aug 29, 2016 132.89 134.04 132.54 133.41 166,809 +0.30(+0.23%)
Aug 26, 2016 133.84 134.58 132.20 133.11 158,215 -0.72(-0.54%)
Aug 25, 2016 133.28 134.14 132.85 133.83 170,346 +0.12(+0.09%)
Aug 24, 2016 133.00 134.18 133.00 133.71 242,130 +0.84(+0.63%)
Aug 23, 2016 135.00 135.00 132.86 132.87 228,420 -1.90(-1.41%)
Aug 22, 2016 134.43 135.39 132.75 134.77 298,090 +0.43(+0.32%)
Aug 19, 2016 134.45 135.68 133.99 134.34 299,392 +0.00(+0.00%)
Aug 18, 2016 132.73 134.40 132.73 134.34 251,350 +2.02(+1.53%)
Aug 17, 2016 131.85 132.46 131.10 132.32 249,313 +0.49(+0.37%)
Aug 16, 2016 132.05 132.98 130.85 131.83 321,843 -0.46(-0.35%)
Aug 15, 2016 131.34 132.59 131.29 132.29 333,987 +0.29(+0.22%)
Aug 12, 2016 132.31 132.51 131.26 132.00 259,988 +0.00(+0.00%)
Aug 11, 2016 132.95 134.02 131.45 132.00 298,062 -1.00(-0.75%)
Aug 10, 2016 132.88 134.23 132.19 133.00 274,379 +0.28(+0.21%)
Aug 09, 2016 132.77 133.65 132.56 132.72 228,079 -0.34(-0.26%)
Aug 08, 2016 134.03 134.03 132.05 133.06 260,516 -0.41(-0.31%)
Aug 05, 2016 132.14 134.04 131.37 133.47 351,055 +2.02(+1.54%)
Aug 04, 2016 132.79 133.61 130.89 131.45 397,426 -1.02(-0.77%)
Aug 03, 2016 131.57 132.50 130.00 132.47 330,822 +0.55(+0.42%)
Aug 02, 2016 133.99 134.00 131.16 131.92 300,248 -1.63(-1.22%)
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