Breaking News Bar

Business News and Information

Casey's General Stor (NQ: CASY )

192.25 USD +2.96 (+1.56%)
Streaming Delayed Price Updated: 11:01 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 166.00 174.48 166.00 170.81 532,525 +4.99(+3.01%)
Oct 30, 2019 165.86 166.13 163.65 165.82 173,603 +0.20(+0.12%)
Oct 29, 2019 165.26 165.96 164.25 165.62 240,130 -0.40(-0.24%)
Oct 28, 2019 167.02 167.49 165.08 166.02 242,901 -0.39(-0.23%)
Oct 25, 2019 163.51 166.57 162.85 166.41 174,700 +2.87(+1.75%)
Oct 24, 2019 163.30 164.11 162.17 163.54 132,013 +0.24(+0.15%)
Oct 23, 2019 164.29 164.65 162.42 163.30 158,367 -0.62(-0.38%)
Oct 22, 2019 163.08 164.19 162.07 163.92 156,325 +1.19(+0.73%)
Oct 21, 2019 165.00 165.54 162.62 162.73 142,194 -1.69(-1.03%)
Oct 18, 2019 163.94 165.53 163.02 164.42 197,600 +0.74(+0.45%)
Oct 17, 2019 162.07 164.35 160.83 163.68 196,242 +2.14(+1.32%)
Oct 16, 2019 160.83 161.74 159.63 161.54 278,162 +0.55(+0.34%)
Oct 15, 2019 161.68 162.35 160.24 160.99 253,406 -0.35(-0.22%)
Oct 14, 2019 161.02 162.43 160.60 161.34 251,615 -0.11(-0.07%)
Oct 11, 2019 160.57 162.61 160.57 161.45 226,000 +0.99(+0.62%)
Oct 10, 2019 160.54 161.75 159.30 160.46 195,659 -0.26(-0.16%)
Oct 09, 2019 162.41 164.23 160.55 160.72 179,684 -0.82(-0.51%)
Oct 08, 2019 162.62 164.49 161.34 161.54 256,104 -1.86(-1.14%)
Oct 07, 2019 162.87 164.25 162.26 163.40 339,760 +0.05(+0.03%)
Oct 04, 2019 161.33 163.45 161.13 163.35 158,800 +2.02(+1.25%)
Oct 03, 2019 160.35 161.47 159.17 161.33 231,912 +0.81(+0.50%)
Oct 02, 2019 160.80 161.11 159.07 160.52 200,932 -1.06(-0.66%)
Oct 01, 2019 161.95 163.30 161.08 161.58 164,022 +0.42(+0.26%)
Sep 30, 2019 161.53 163.20 160.92 161.16 278,740 +0.05(+0.03%)
Sep 27, 2019 162.63 163.09 160.17 161.11 268,900 -0.99(-0.61%)
Sep 26, 2019 165.61 166.37 162.05 162.10 193,198 -3.26(-1.97%)
Sep 25, 2019 166.50 166.91 163.10 165.36 323,277 -0.75(-0.45%)
Sep 24, 2019 167.71 168.33 165.34 166.11 253,596 -1.54(-0.92%)
Sep 23, 2019 164.51 168.27 164.51 167.65 256,138 +3.16(+1.92%)
Sep 20, 2019 165.33 166.90 163.74 164.49 541,700 -0.73(-0.44%)
Sep 19, 2019 164.46 166.06 164.30 165.22 248,105 +1.66(+1.01%)
Sep 18, 2019 166.29 166.91 162.33 163.56 247,015 -2.59(-1.56%)
Sep 17, 2019 164.08 166.82 163.65 166.15 370,155 +2.34(+1.43%)
Sep 16, 2019 170.45 170.45 163.62 163.81 407,044 -7.17(-4.19%)
Sep 13, 2019 169.87 172.63 168.98 170.98 330,700 +1.18(+0.69%)
Sep 12, 2019 167.20 169.96 166.11 169.80 415,710 +3.22(+1.93%)
Sep 11, 2019 170.33 170.56 164.13 166.58 567,585 -3.38(-1.99%)
Sep 10, 2019 164.77 171.32 163.03 169.96 850,839 +2.66(+1.59%)
Sep 09, 2019 170.14 171.00 165.09 167.30 944,250 -2.03(-1.20%)
Sep 06, 2019 170.63 173.29 169.01 169.33 442,200 -0.86(-0.51%)
Sep 05, 2019 168.17 170.85 166.95 170.19 543,820 +2.89(+1.73%)
Sep 04, 2019 167.67 167.90 165.71 167.30 354,752 +1.19(+0.72%)
Sep 03, 2019 167.87 167.99 164.73 166.11 576,646 -1.74(-1.04%)
Aug 30, 2019 172.44 172.99 167.58 167.85 384,800 -3.85(-2.24%)
Aug 29, 2019 170.19 172.05 168.95 171.70 349,491 +1.14(+0.67%)
Aug 28, 2019 168.33 170.85 168.33 170.56 150,907 +1.71(+1.01%)
Aug 27, 2019 170.24 170.73 168.32 168.85 265,194 -1.10(-0.65%)
Aug 26, 2019 170.17 170.17 167.81 169.95 219,961 +0.68(+0.40%)
Aug 23, 2019 170.95 172.35 168.81 169.27 199,600 -2.64(-1.54%)
Aug 22, 2019 172.27 172.84 170.70 171.91 254,415 -0.01(-0.01%)
Aug 21, 2019 172.70 172.78 171.23 171.92 218,309 +0.34(+0.20%)
Aug 20, 2019 171.90 173.31 170.11 171.58 276,950 -0.40(-0.23%)
Aug 19, 2019 171.30 172.86 170.05 171.98 249,115 +1.96(+1.15%)
Aug 16, 2019 167.49 171.13 166.57 170.02 934,500 +3.16(+1.89%)
Aug 15, 2019 163.65 167.66 162.94 166.86 303,898 +2.64(+1.61%)
Aug 14, 2019 164.80 165.25 163.61 164.22 257,212 -2.38(-1.43%)
Aug 13, 2019 166.70 169.35 166.38 166.60 400,543 +0.57(+0.34%)
Aug 12, 2019 165.38 166.64 164.32 166.03 391,487 -0.67(-0.40%)
Aug 09, 2019 166.44 167.77 166.02 166.70 169,100 -0.09(-0.05%)
Aug 08, 2019 165.59 167.98 165.59 166.79 348,461 +1.45(+0.88%)
Aug 07, 2019 161.50 165.99 161.23 165.34 352,492 +0.63(+0.38%)
Aug 06, 2019 162.38 165.78 162.16 164.71 282,832 +2.76(+1.70%)
Aug 05, 2019 161.37 162.72 160.59 161.95 364,892 -1.69(-1.03%)
Aug 02, 2019 161.76 164.04 161.24 163.64 318,000 +1.35(+0.83%)
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