Breaking News Bar

Business News and Information

Casey's General Stor (NQ: CASY )

186.73 USD -0.06 (-0.03%)
Official Closing Price Updated: 4:19 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 24.85 25.36 24.17 25.18 432,578 +0.25(+1.00%)
Jul 31, 2007 24.67 25.79 24.67 24.93 653,906 +0.93(+3.87%)
Jul 30, 2007 24.30 24.38 23.02 24.00 968,117 -0.41(-1.68%)
Jul 27, 2007 25.08 25.42 24.33 24.41 427,922 -0.79(-3.13%)
Jul 26, 2007 25.35 25.82 25.00 25.20 513,908 -0.66(-2.55%)
Jul 25, 2007 25.53 26.02 25.07 25.86 448,241 +0.54(+2.13%)
Jul 24, 2007 26.10 26.34 25.29 25.32 439,316 -0.79(-3.03%)
Jul 23, 2007 26.20 26.63 26.11 26.11 325,788 -0.12(-0.46%)
Jul 20, 2007 26.78 26.78 26.13 26.23 413,184 -0.61(-2.27%)
Jul 19, 2007 27.18 27.29 26.77 26.84 180,649 -0.18(-0.67%)
Jul 18, 2007 27.50 27.70 26.72 27.02 294,982 -0.58(-2.10%)
Jul 17, 2007 27.65 27.79 27.50 27.60 456,539 +0.09(+0.33%)
Jul 16, 2007 27.29 27.67 27.28 27.51 640,930 +0.10(+0.36%)
Jul 13, 2007 27.20 27.55 27.04 27.41 290,018 +0.18(+0.66%)
Jul 12, 2007 26.74 27.26 26.64 27.23 361,358 +0.81(+3.07%)
Jul 11, 2007 26.31 26.78 26.09 26.42 271,162 +0.05(+0.19%)
Jul 10, 2007 27.02 27.02 26.11 26.37 531,410 -0.94(-3.44%)
Jul 09, 2007 27.47 27.47 27.15 27.31 267,230 -0.19(-0.69%)
Jul 06, 2007 27.25 27.70 27.14 27.50 283,514 +0.18(+0.66%)
Jul 05, 2007 27.75 27.75 26.97 27.32 403,658 -0.41(-1.48%)
Jul 03, 2007 27.57 27.75 27.42 27.73 97,238 +0.14(+0.51%)
Jul 02, 2007 27.44 27.62 27.24 27.59 366,145 +0.33(+1.21%)
Jun 29, 2007 27.98 28.00 27.01 27.26 748,107 -0.44(-1.59%)
Jun 28, 2007 27.29 27.84 27.25 27.70 569,366 +0.41(+1.50%)
Jun 27, 2007 26.83 27.49 26.50 27.29 479,642 +0.24(+0.89%)
Jun 26, 2007 26.95 27.17 26.71 27.05 454,529 +0.13(+0.48%)
Jun 25, 2007 27.02 27.37 26.58 26.92 316,467 -0.16(-0.59%)
Jun 22, 2007 27.40 27.42 26.59 27.08 734,244 -0.36(-1.31%)
Jun 21, 2007 27.54 27.71 27.02 27.44 231,716 -0.20(-0.72%)
Jun 20, 2007 28.11 28.38 27.59 27.64 396,500 -0.45(-1.60%)
Jun 19, 2007 27.86 28.32 27.80 28.09 364,600 +0.03(+0.11%)
Jun 18, 2007 28.23 28.23 27.60 28.06 462,100 -0.15(-0.53%)
Jun 15, 2007 28.45 28.45 27.60 28.21 860,400 +0.18(+0.64%)
Jun 14, 2007 27.92 29.46 27.71 28.03 1,642,800 +1.36(+5.10%)
Jun 13, 2007 26.58 27.04 26.39 26.67 311,200 +0.17(+0.64%)
Jun 12, 2007 26.61 26.81 26.23 26.50 190,300 -0.30(-1.12%)
Jun 11, 2007 26.98 27.04 26.61 26.80 327,102 -0.31(-1.14%)
Jun 08, 2007 26.62 27.17 26.50 27.11 268,876 +0.42(+1.57%)
Jun 07, 2007 26.94 27.28 26.36 26.69 354,166 -0.44(-1.62%)
Jun 06, 2007 27.48 27.61 26.94 27.13 177,557 -0.62(-2.23%)
Jun 05, 2007 28.09 28.24 27.47 27.75 295,525 -0.49(-1.74%)
Jun 04, 2007 27.74 28.27 27.74 28.24 462,454 +0.41(+1.47%)
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