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, 2008 30.26 30.65 29.57 30.20 694,836 -0.06(-0.20%)
Oct 30, 2008 29.31 30.30 28.05 30.26 734,515 +1.60(+5.60%)
Oct 29, 2008 28.23 29.26 27.55 28.66 575,724 +0.65(+2.30%)
Oct 28, 2008 26.39 28.04 25.92 28.01 739,380 +2.17(+8.40%)
Oct 27, 2008 25.78 27.29 25.50 25.84 701,074 +0.24(+0.94%)
Oct 24, 2008 24.55 26.38 24.07 25.60 485,662 -0.80(-3.03%)
Oct 23, 2008 26.25 26.76 24.90 26.40 667,172 +0.29(+1.11%)
Oct 22, 2008 26.95 26.95 25.68 26.11 545,433 -1.51(-5.47%)
Oct 21, 2008 26.65 28.19 26.65 27.62 590,260 +0.51(+1.88%)
Oct 20, 2008 26.25 27.19 25.43 27.11 339,377 +1.01(+3.87%)
Oct 17, 2008 26.43 27.28 25.27 26.10 677,810 -1.24(-4.54%)
Oct 16, 2008 25.18 27.42 24.77 27.34 687,699 +2.40(+9.62%)
Oct 15, 2008 26.60 27.45 24.76 24.94 585,178 -2.16(-7.97%)
Oct 14, 2008 27.76 27.79 26.44 27.10 801,588 -0.30(-1.09%)
Oct 13, 2008 25.79 27.48 25.40 27.40 552,249 +2.65(+10.71%)
Oct 10, 2008 23.16 25.11 22.36 24.75 1,020,733 +0.50(+2.06%)
Oct 09, 2008 26.84 27.92 24.13 24.25 938,949 -2.14(-8.11%)
Oct 08, 2008 26.32 27.73 26.00 26.39 938,631 -0.62(-2.30%)
Oct 07, 2008 26.60 28.68 26.60 27.01 709,005 -0.98(-3.50%)
Oct 06, 2008 28.01 29.18 26.74 27.99 876,081 -0.68(-2.37%)
Oct 03, 2008 29.42 29.51 28.44 28.67 489,382 -0.39(-1.34%)
Oct 02, 2008 30.14 30.14 29.04 29.06 298,382 -1.22(-4.03%)
Oct 01, 2008 29.88 30.66 29.79 30.28 387,689 +0.11(+0.36%)
Sep 30, 2008 29.21 30.18 28.77 30.17 565,167 +1.03(+3.53%)
Sep 29, 2008 29.51 30.19 28.76 29.14 368,503 -0.81(-2.70%)
Sep 26, 2008 28.38 29.99 28.30 29.95 398,164 +0.96(+3.31%)
Sep 25, 2008 29.06 29.75 28.93 28.99 420,788 +0.16(+0.55%)
Sep 24, 2008 29.03 29.46 28.16 28.83 363,162 -0.10(-0.35%)
Sep 23, 2008 28.52 29.46 28.52 28.93 275,933 +0.38(+1.33%)
Sep 22, 2008 28.84 29.27 28.41 28.55 443,647 -0.64(-2.19%)
Sep 19, 2008 28.97 29.79 28.25 29.19 1,423,341 +1.34(+4.81%)
Sep 18, 2008 28.98 29.42 27.14 27.85 1,187,602 -0.44(-1.56%)
Sep 17, 2008 29.14 29.96 28.29 28.29 492,478 -1.26(-4.26%)
Sep 16, 2008 28.76 29.63 28.34 29.55 561,223 +0.76(+2.64%)
Sep 15, 2008 29.04 29.53 28.50 28.79 519,825 -0.65(-2.21%)
Sep 12, 2008 29.78 30.06 29.33 29.44 411,385 -0.59(-1.96%)
Sep 11, 2008 29.57 30.19 29.57 30.03 596,993 -0.02(-0.07%)
Sep 10, 2008 29.81 30.26 29.55 30.05 513,902 +0.55(+1.86%)
Sep 09, 2008 29.76 30.48 29.09 29.50 541,573 -0.19(-0.64%)
Sep 08, 2008 29.32 29.92 28.14 29.69 367,467 +0.66(+2.27%)
Sep 05, 2008 28.13 29.63 27.49 29.03 630,175 +1.00(+3.57%)
Sep 04, 2008 28.50 28.79 27.95 28.03 554,802 -0.53(-1.86%)
Sep 03, 2008 28.90 29.20 28.43 28.56 785,495 -0.35(-1.21%)
Sep 02, 2008 29.40 29.77 28.65 28.91 406,177 -0.09(-0.31%)
Aug 29, 2008 29.15 29.15 28.42 29.00 204,033 +0.08(+0.28%)
Aug 28, 2008 28.64 29.03 28.43 28.92 424,236 +0.34(+1.19%)
Aug 27, 2008 28.37 28.97 28.37 28.58 306,805 +0.16(+0.56%)
Aug 26, 2008 28.30 28.80 27.96 28.42 335,250 +0.14(+0.50%)
Aug 25, 2008 28.81 28.81 27.89 28.28 274,248 -0.64(-2.21%)
Aug 22, 2008 28.28 29.01 28.10 28.92 294,563 +0.84(+2.99%)
Aug 21, 2008 28.17 28.52 27.78 28.08 288,028 -0.34(-1.20%)
Aug 20, 2008 28.92 29.29 28.14 28.42 413,526 -0.31(-1.08%)
Aug 19, 2008 28.53 28.89 28.12 28.73 356,349 +0.18(+0.63%)
Aug 18, 2008 28.49 29.11 28.22 28.55 499,109 -0.63(-2.16%)
Aug 15, 2008 28.38 29.18 28.01 29.18 910,739 +1.36(+4.89%)
Aug 14, 2008 27.55 28.11 27.32 27.82 680,924 +0.12(+0.43%)
Aug 13, 2008 28.03 28.23 27.50 27.70 646,383 -0.50(-1.77%)
Aug 12, 2008 28.84 29.30 28.06 28.20 594,151 -0.69(-2.39%)
Aug 11, 2008 27.00 29.30 26.75 28.89 720,660 +1.79(+6.61%)
Aug 08, 2008 26.00 27.21 25.73 27.10 470,868 +1.07(+4.11%)
Aug 07, 2008 25.56 26.14 25.30 26.03 584,118 +0.33(+1.28%)
Aug 06, 2008 25.95 25.95 25.08 25.70 327,130 -0.36(-1.38%)
Aug 05, 2008 25.03 26.16 24.49 26.06 368,495 +1.38(+5.59%)
Aug 04, 2008 24.92 24.98 24.10 24.68 387,406 -0.30(-1.20%)
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