Breaking News Bar

Business News and Information

Casey's General Stor (NQ: CASY )

181.04 USD -1.73 (-0.95%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 126.66 127.31 124.73 126.11 231,327 -0.39(-0.31%)
Oct 30, 2018 124.16 127.88 122.81 126.50 273,752 +2.52(+2.03%)
Oct 29, 2018 122.66 125.46 120.00 123.98 246,432 +1.96(+1.61%)
Oct 26, 2018 123.51 124.04 120.64 122.02 392,800 -2.45(-1.97%)
Oct 25, 2018 125.18 126.09 124.14 124.47 206,612 -0.52(-0.42%)
Oct 24, 2018 125.84 127.83 124.87 124.99 394,222 -1.07(-0.85%)
Oct 23, 2018 124.73 126.81 122.34 126.06 258,545 +0.41(+0.33%)
Oct 22, 2018 126.42 127.13 124.93 125.65 267,358 -1.06(-0.84%)
Oct 19, 2018 128.06 128.49 126.19 126.71 235,000 -1.17(-0.91%)
Oct 18, 2018 129.78 130.29 127.61 127.88 378,619 -1.21(-0.94%)
Oct 17, 2018 127.57 129.52 126.40 129.09 413,097 +1.67(+1.31%)
Oct 16, 2018 125.67 127.50 125.15 127.42 248,560 +2.06(+1.64%)
Oct 15, 2018 123.75 126.15 123.46 125.36 276,264 +1.65(+1.33%)
Oct 12, 2018 125.54 126.53 121.66 123.71 527,700 -1.32(-1.06%)
Oct 11, 2018 122.41 127.11 122.33 125.03 802,867 +2.30(+1.87%)
Oct 10, 2018 123.99 124.57 122.54 122.73 272,150 -1.48(-1.19%)
Oct 09, 2018 123.82 124.72 122.78 124.21 280,791 +0.63(+0.51%)
Oct 08, 2018 123.32 124.18 122.05 123.58 304,260 +0.18(+0.15%)
Oct 05, 2018 124.14 125.61 122.58 123.40 300,300 -0.92(-0.74%)
Oct 04, 2018 126.14 126.54 123.96 124.32 499,628 -1.89(-1.50%)
Oct 03, 2018 127.20 127.94 126.12 126.21 280,032 -0.93(-0.73%)
Oct 02, 2018 127.07 128.15 126.57 127.14 407,980 -0.43(-0.34%)
Oct 01, 2018 129.12 129.71 127.36 127.57 341,347 -1.54(-1.19%)
Sep 28, 2018 129.93 130.74 128.97 129.11 277,600 -0.63(-0.49%)
Sep 27, 2018 129.63 130.34 129.20 129.74 220,118 +0.10(+0.08%)
Sep 26, 2018 129.71 130.49 128.27 129.64 274,643 +0.39(+0.30%)
Sep 25, 2018 129.27 130.20 128.70 129.25 637,014 +0.90(+0.70%)
Sep 24, 2018 128.50 129.08 127.60 128.35 399,588 -0.53(-0.41%)
Sep 21, 2018 127.68 129.20 127.60 128.88 700,100 +0.61(+0.48%)
Sep 20, 2018 127.68 129.36 127.45 128.27 413,065 +1.10(+0.86%)
Sep 19, 2018 127.67 128.24 126.96 127.17 441,666 -0.59(-0.46%)
Sep 18, 2018 127.65 128.83 126.69 127.76 587,451 +2.48(+1.98%)
Sep 17, 2018 126.43 126.43 124.63 125.28 440,466 -0.83(-0.66%)
Sep 14, 2018 127.99 129.00 125.49 126.11 494,400 -1.67(-1.31%)
Sep 13, 2018 128.24 128.85 126.57 127.78 370,305 -0.46(-0.36%)
Sep 12, 2018 126.26 128.83 125.40 128.24 660,171 +3.46(+2.77%)
Sep 11, 2018 120.00 130.50 119.50 124.78 2,042,076 +7.99(+6.84%)
Sep 10, 2018 115.34 117.32 115.20 116.79 492,040 +1.80(+1.57%)
Sep 07, 2018 115.45 116.78 114.68 114.99 435,200 -0.75(-0.65%)
Sep 06, 2018 115.28 117.00 114.59 115.74 341,256 +0.46(+0.40%)
Sep 05, 2018 115.37 115.61 114.24 115.28 291,249 +0.06(+0.05%)
Sep 04, 2018 114.18 115.95 113.37 115.22 261,362 +1.05(+0.92%)
Aug 31, 2018 114.17 114.17 114.17 0 +1.18(+1.04%)
Aug 30, 2018 113.76 114.73 112.16 112.99 256,198 -1.12(-0.98%)
Aug 29, 2018 114.47 114.61 113.65 114.11 347,787 -0.23(-0.20%)
Aug 28, 2018 114.03 115.11 113.65 114.34 356,777 +0.23(+0.20%)
Aug 27, 2018 115.58 115.83 113.64 114.11 361,530 -1.29(-1.12%)
Aug 24, 2018 116.53 116.53 114.93 115.40 289,900 -1.15(-0.99%)
Aug 23, 2018 117.33 117.59 115.60 116.55 324,454 -0.61(-0.52%)
Aug 22, 2018 116.67 117.64 115.58 117.16 260,161 +0.24(+0.21%)
Aug 21, 2018 114.96 117.02 114.96 116.92 316,907 +2.17(+1.89%)
Aug 20, 2018 114.96 116.13 114.63 114.75 238,212 +0.11(+0.10%)
Aug 17, 2018 113.53 114.87 113.21 114.64 199,100 +1.10(+0.97%)
Aug 16, 2018 113.57 114.47 113.10 113.54 238,936 +0.88(+0.78%)
Aug 15, 2018 112.54 113.63 112.23 112.66 204,154 -0.24(-0.21%)
Aug 14, 2018 111.25 113.08 111.19 112.90 270,910 +1.90(+1.71%)
Aug 13, 2018 111.19 111.42 110.43 111.00 212,659 +0.16(+0.14%)
Aug 10, 2018 112.11 112.85 110.59 110.84 188,600 -1.74(-1.55%)
Aug 09, 2018 113.09 113.62 111.96 112.58 246,148 -0.39(-0.35%)
Aug 08, 2018 112.32 113.15 112.24 112.97 175,493 +0.92(+0.82%)
Aug 07, 2018 111.25 113.39 111.25 112.05 219,900 +0.81(+0.73%)
Aug 06, 2018 110.88 111.44 110.05 111.24 204,785 +0.55(+0.50%)
Aug 03, 2018 110.37 111.40 110.26 110.69 238,300 +0.28(+0.25%)
Aug 02, 2018 108.50 110.68 108.50 110.41 263,490 +2.11(+1.95%)
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