Breaking News Bar

Business News and Information

Casey's General Stor (NQ: CASY )

181.12 USD +0.08 (+0.04%)
Official Closing Price Updated: 1:10 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.43 15.50 15.17 15.43 68,689 -0.05(-0.32%)
Oct 30, 2003 15.49 15.50 15.11 15.48 45,358 -0.01(-0.06%)
Oct 29, 2003 15.06 15.50 15.02 15.49 96,484 +0.34(+2.24%)
Oct 28, 2003 14.91 15.17 14.91 15.15 116,089 +0.06(+0.40%)
Oct 27, 2003 14.51 15.10 14.51 15.09 90,400 +0.46(+3.14%)
Oct 24, 2003 14.55 14.84 14.50 14.63 69,500 -0.18(-1.22%)
Oct 23, 2003 14.63 15.14 14.60 14.81 73,500 +0.11(+0.75%)
Oct 22, 2003 15.15 15.29 14.70 14.70 89,400 -0.56(-3.67%)
Oct 21, 2003 15.01 15.38 14.81 15.26 76,265 +0.09(+0.59%)
Oct 20, 2003 15.05 15.18 14.83 15.17 58,448 +0.13(+0.86%)
Oct 17, 2003 15.25 15.59 14.90 15.04 106,224 -0.26(-1.70%)
Oct 16, 2003 15.21 15.38 15.13 15.30 72,707 +0.09(+0.59%)
Oct 15, 2003 15.54 15.70 15.17 15.21 141,068 -0.49(-3.12%)
Oct 14, 2003 15.16 15.75 15.06 15.70 132,820 +0.50(+3.29%)
Oct 13, 2003 14.80 15.50 14.80 15.20 122,303 +0.11(+0.73%)
Oct 10, 2003 15.40 15.50 14.90 15.09 113,613 -0.21(-1.37%)
Oct 09, 2003 15.03 15.50 14.85 15.30 158,328 +0.50(+3.38%)
Oct 08, 2003 15.28 15.28 14.80 14.80 104,005 -0.35(-2.31%)
Oct 07, 2003 15.20 15.43 15.07 15.15 127,989 -0.25(-1.62%)
Oct 06, 2003 14.99 15.48 14.85 15.40 104,982 +0.15(+0.98%)
Oct 03, 2003 15.05 15.34 15.00 15.25 137,733 +0.25(+1.67%)
Oct 02, 2003 14.87 15.04 14.70 15.00 235,943 +0.23(+1.56%)
Oct 01, 2003 14.20 14.85 13.93 14.77 147,941 +0.75(+5.35%)
Sep 30, 2003 14.15 14.21 13.74 14.02 119,926 -0.13(-0.92%)
Sep 29, 2003 13.50 14.15 13.43 14.15 175,264 +0.64(+4.74%)
Sep 26, 2003 13.98 14.15 13.38 13.51 153,950 -0.52(-3.71%)
Sep 25, 2003 14.73 14.78 13.98 14.03 132,603 -0.78(-5.27%)
Sep 24, 2003 15.15 15.01 14.70 14.81 159,124 -0.34(-2.24%)
Sep 23, 2003 14.88 15.15 14.70 15.15 117,927 +0.45(+3.06%)
Sep 22, 2003 14.80 14.81 14.64 14.70 155,046 -0.15(-1.01%)
Sep 19, 2003 14.67 14.98 14.62 14.85 200,006 +0.05(+0.34%)
Sep 18, 2003 15.00 15.00 14.70 14.80 135,563 -0.20(-1.33%)
Sep 17, 2003 14.60 15.00 14.60 15.00 151,479 +0.15(+1.01%)
Sep 16, 2003 14.70 14.87 14.46 14.85 72,234 +0.38(+2.63%)
Sep 15, 2003 14.42 14.80 14.37 14.47 56,900 -0.05(-0.34%)
Sep 12, 2003 14.30 14.75 14.11 14.52 70,900 +0.22(+1.54%)
Sep 11, 2003 14.30 14.54 14.29 14.30 112,000 -0.06(-0.42%)
Sep 10, 2003 14.80 14.80 14.30 14.36 153,100 -0.54(-3.62%)
Sep 09, 2003 15.10 15.60 14.82 14.90 74,400 -0.40(-2.61%)
Sep 08, 2003 15.10 15.52 14.90 15.30 135,400 +0.12(+0.79%)
Sep 05, 2003 15.15 15.30 14.75 15.18 200,000 -0.21(-1.36%)
Sep 04, 2003 15.56 15.56 15.10 15.39 153,500 -0.18(-1.16%)
Sep 03, 2003 15.96 16.13 15.56 15.57 178,300 -0.38(-2.38%)
Sep 02, 2003 15.29 15.97 15.22 15.95 143,300 +0.46(+2.97%)
Aug 29, 2003 15.50 15.50 15.27 15.49 88,000 +0.04(+0.26%)
Aug 28, 2003 15.13 15.50 15.01 15.45 85,300 +0.30(+1.98%)
Aug 27, 2003 15.11 15.20 14.99 15.15 77,200 +0.15(+1.00%)
Aug 26, 2003 14.92 15.09 14.60 15.00 113,100 +0.02(+0.13%)
Aug 25, 2003 15.02 15.20 14.82 14.98 107,800 +0.03(+0.20%)
Aug 22, 2003 15.08 15.20 14.90 14.95 162,100 -0.25(-1.64%)
Aug 21, 2003 15.05 15.20 15.01 15.20 125,800 +0.06(+0.40%)
Aug 20, 2003 15.02 15.30 15.01 15.14 237,100 -0.18(-1.17%)
Aug 19, 2003 15.10 15.44 15.00 15.32 300,900 +0.27(+1.79%)
Aug 18, 2003 15.00 15.10 14.90 15.05 296,900 -0.03(-0.20%)
Aug 15, 2003 15.41 15.44 15.00 15.08 150,400 -0.22(-1.44%)
Aug 14, 2003 15.00 15.30 15.00 15.30 101,600 +0.05(+0.33%)
Aug 13, 2003 15.19 15.25 15.00 15.25 92,700 +0.15(+0.99%)
Aug 12, 2003 14.53 15.31 14.53 15.10 106,700 +0.50(+3.42%)
Aug 11, 2003 14.46 14.78 14.45 14.60 72,400 +0.10(+0.69%)
Aug 08, 2003 14.67 14.75 14.48 14.50 50,600 -0.23(-1.56%)
Aug 07, 2003 14.93 14.93 14.48 14.73 108,300 -0.05(-0.34%)
Aug 06, 2003 14.67 15.11 14.40 14.78 104,500 +0.14(+0.96%)
Aug 05, 2003 14.76 14.92 14.50 14.64 81,900 -0.22(-1.48%)
Aug 04, 2003 15.12 15.12 14.79 14.86 119,300 -0.15(-1.00%)
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