Breaking News Bar

Business News and Information

Casey's General Stor (NQ: CASY )

182.77 USD UNCHANGED
Streaming Delayed Price Updated: 4:28 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.24 28.62 27.70 28.50 334,453 +0.43(+1.53%)
Oct 30, 2007 27.91 28.35 27.69 28.07 169,803 -0.02(-0.07%)
Oct 29, 2007 28.60 28.74 27.85 28.09 216,235 -0.40(-1.40%)
Oct 26, 2007 28.20 28.49 27.68 28.49 233,040 +0.61(+2.19%)
Oct 25, 2007 27.86 28.42 27.46 27.88 245,446 +0.06(+0.22%)
Oct 24, 2007 27.97 28.08 27.40 27.82 386,153 -0.40(-1.42%)
Oct 23, 2007 28.27 28.27 27.31 28.22 311,420 +0.23(+0.82%)
Oct 22, 2007 27.30 28.31 27.00 27.99 305,800 +0.54(+1.97%)
Oct 19, 2007 28.66 28.70 27.43 27.45 403,651 -1.21(-4.22%)
Oct 18, 2007 28.45 28.89 28.25 28.66 340,139 +0.10(+0.35%)
Oct 17, 2007 28.35 28.85 28.13 28.56 406,841 +0.53(+1.89%)
Oct 16, 2007 28.34 28.64 28.00 28.03 422,204 -0.43(-1.51%)
Oct 15, 2007 28.86 28.86 28.16 28.46 445,305 -0.44(-1.52%)
Oct 12, 2007 28.81 29.09 28.54 28.90 315,379 +0.08(+0.28%)
Oct 11, 2007 29.65 29.95 28.82 28.82 439,812 -0.48(-1.64%)
Oct 10, 2007 29.12 29.69 28.82 29.30 311,178 +0.10(+0.34%)
Oct 09, 2007 28.83 29.32 28.73 29.20 394,657 +0.30(+1.04%)
Oct 08, 2007 29.13 29.40 28.57 28.90 325,214 -0.47(-1.60%)
Oct 05, 2007 29.36 29.44 28.71 29.37 304,447 +0.38(+1.31%)
Oct 04, 2007 28.65 28.99 28.47 28.99 228,638 +0.43(+1.51%)
Oct 03, 2007 28.23 28.87 28.22 28.56 216,794 +0.11(+0.39%)
Oct 02, 2007 28.51 28.70 28.20 28.45 221,957 +0.03(+0.11%)
Oct 01, 2007 27.75 28.50 27.56 28.42 312,417 +0.72(+2.60%)
Sep 28, 2007 28.44 28.57 27.63 27.70 381,335 -0.71(-2.50%)
Sep 27, 2007 28.51 28.60 27.91 28.41 335,357 -0.09(-0.32%)
Sep 26, 2007 28.37 28.72 28.27 28.50 257,241 +0.32(+1.14%)
Sep 25, 2007 28.44 28.45 27.55 28.18 407,338 -0.48(-1.67%)
Sep 24, 2007 28.97 29.47 28.36 28.66 296,557 -0.21(-0.73%)
Sep 21, 2007 29.77 29.77 28.45 28.87 662,754 -0.66(-2.24%)
Sep 20, 2007 29.31 29.63 29.09 29.53 315,577 +0.20(+0.68%)
Sep 19, 2007 29.29 29.73 29.16 29.33 585,393 +0.04(+0.14%)
Sep 18, 2007 28.13 29.47 27.97 29.29 864,426 +1.27(+4.53%)
Sep 17, 2007 27.96 28.22 27.59 28.02 702,035 -0.06(-0.21%)
Sep 14, 2007 28.42 28.42 27.84 28.08 470,029 -0.50(-1.75%)
Sep 13, 2007 28.59 29.13 28.56 28.58 408,635 +0.19(+0.67%)
Sep 12, 2007 28.64 28.85 28.00 28.39 261,086 -0.30(-1.05%)
Sep 11, 2007 27.91 28.80 27.80 28.69 469,077 +0.87(+3.13%)
Sep 10, 2007 27.93 28.40 27.00 27.82 558,888 -0.03(-0.11%)
Sep 07, 2007 28.50 29.02 27.79 27.85 549,384 -1.01(-3.50%)
Sep 06, 2007 29.87 29.88 28.59 28.86 928,989 +0.88(+3.15%)
Sep 05, 2007 28.60 28.75 27.76 27.98 415,446 -0.61(-2.13%)
Sep 04, 2007 28.30 28.92 28.24 28.59 223,454 +0.23(+0.81%)
Aug 31, 2007 28.81 29.00 28.30 28.36 228,439 +0.02(+0.07%)
Aug 30, 2007 28.35 29.00 28.00 28.34 163,862 -0.35(-1.22%)
Aug 29, 2007 28.07 28.75 27.81 28.69 224,853 +0.78(+2.79%)
Aug 28, 2007 28.60 28.94 27.84 27.91 292,261 -0.82(-2.85%)
Aug 27, 2007 28.97 29.07 28.70 28.73 288,215 -0.27(-0.93%)
Aug 24, 2007 28.61 29.15 28.60 29.00 571,977 +0.35(+1.22%)
Aug 23, 2007 29.15 29.16 28.47 28.65 241,722 -0.39(-1.34%)
Aug 22, 2007 28.59 29.14 28.33 29.04 262,397 +0.78(+2.76%)
Aug 21, 2007 28.48 28.79 28.00 28.26 213,842 +0.02(+0.07%)
Aug 20, 2007 28.69 28.96 27.88 28.24 203,786 -0.27(-0.95%)
Aug 17, 2007 28.48 29.08 27.37 28.51 547,080 +1.14(+4.17%)
Aug 16, 2007 26.36 27.44 26.05 27.37 600,263 +1.34(+5.15%)
Aug 15, 2007 26.45 27.10 25.98 26.03 398,753 -0.49(-1.85%)
Aug 14, 2007 27.12 27.37 26.15 26.52 354,381 -0.54(-2.00%)
Aug 13, 2007 27.80 28.49 26.55 27.06 601,674 -0.97(-3.46%)
Aug 10, 2007 27.24 29.06 26.25 28.03 788,792 +0.28(+1.01%)
Aug 09, 2007 26.73 29.24 26.24 27.75 1,432,902 +0.56(+2.06%)
Aug 08, 2007 27.60 28.14 26.59 27.19 862,543 -0.18(-0.66%)
Aug 07, 2007 26.06 27.60 25.41 27.37 680,139 +1.11(+4.23%)
Aug 06, 2007 25.46 26.73 25.29 26.26 695,380 +0.74(+2.90%)
Aug 03, 2007 25.51 26.45 25.05 25.52 719,492 -0.25(-0.97%)
Aug 02, 2007 25.23 25.79 25.02 25.77 547,843 +0.59(+2.34%)
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