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 (%)
Mar 31, 2020 131.79 135.49 130.01 132.49 393,370 -0.34(-0.26%)
Mar 30, 2020 134.88 134.88 128.00 132.83 333,423 +0.59(+0.45%)
Mar 27, 2020 130.23 136.77 127.31 132.24 604,400 +0.07(+0.05%)
Mar 26, 2020 137.22 140.58 128.92 132.17 431,706 -4.37(-3.20%)
Mar 25, 2020 135.99 146.00 133.31 136.54 538,202 -0.62(-0.45%)
Mar 24, 2020 127.31 141.28 125.01 137.16 677,842 +14.15(+11.50%)
Mar 23, 2020 144.74 144.74 114.01 123.01 855,591 -20.79(-14.46%)
Mar 20, 2020 153.68 154.02 142.80 143.80 630,000 -11.59(-7.46%)
Mar 19, 2020 164.33 169.66 150.10 155.39 654,506 -8.32(-5.08%)
Mar 18, 2020 156.20 174.98 153.46 163.71 777,886 +0.64(+0.39%)
Mar 17, 2020 148.58 165.40 147.47 163.07 613,655 +17.12(+11.73%)
Mar 16, 2020 146.03 158.44 142.13 145.95 601,860 -16.19(-9.99%)
Mar 13, 2020 150.65 163.15 143.98 162.14 706,200 +16.50(+11.33%)
Mar 12, 2020 152.34 154.72 144.39 145.64 766,567 -13.67(-8.58%)
Mar 11, 2020 173.34 176.20 157.65 159.31 638,460 -15.58(-8.91%)
Mar 10, 2020 170.45 176.26 169.00 174.89 733,183 +2.89(+1.68%)
Mar 09, 2020 168.38 174.99 164.02 172.00 653,851 -1.13(-0.65%)
Mar 06, 2020 163.54 173.99 161.69 173.13 568,800 +6.91(+4.16%)
Mar 05, 2020 166.63 169.04 165.02 166.22 525,920 -3.84(-2.26%)
Mar 04, 2020 165.71 170.35 165.46 170.06 307,302 +6.53(+3.99%)
Mar 03, 2020 163.94 166.98 161.99 163.53 455,205 -0.24(-0.15%)
Mar 02, 2020 163.60 165.71 160.68 163.77 515,179 +0.75(+0.46%)
Feb 28, 2020 167.25 167.92 160.71 163.02 500,200 -7.29(-4.28%)
Feb 27, 2020 172.59 176.38 170.31 170.31 280,501 -3.74(-2.15%)
Feb 26, 2020 177.46 179.88 172.71 174.05 385,278 -3.17(-1.79%)
Feb 25, 2020 180.97 181.24 175.91 177.22 254,633 -3.84(-2.12%)
Feb 24, 2020 178.00 181.74 175.05 181.06 304,978 +1.14(+0.63%)
Feb 21, 2020 176.26 181.99 175.24 179.92 585,400 +3.40(+1.93%)
Feb 20, 2020 174.30 177.00 173.76 176.52 365,403 +2.51(+1.44%)
Feb 19, 2020 173.32 175.07 172.04 174.01 269,165 +1.19(+0.69%)
Feb 18, 2020 173.96 175.66 172.27 172.82 226,368 -1.00(-0.58%)
Feb 14, 2020 170.66 173.95 169.36 173.82 338,800 +3.61(+2.12%)
Feb 13, 2020 163.35 170.57 162.48 170.21 456,540 +6.10(+3.72%)
Feb 12, 2020 163.94 164.94 162.89 164.11 175,641 +0.54(+0.33%)
Feb 11, 2020 165.72 165.72 160.82 163.57 324,585 -1.95(-1.18%)
Feb 10, 2020 164.54 167.17 163.95 165.52 186,696 +1.02(+0.62%)
Feb 07, 2020 163.36 164.85 162.28 164.50 244,400 +1.11(+0.68%)
Feb 06, 2020 163.61 164.37 162.86 163.39 262,489 +0.20(+0.12%)
Feb 05, 2020 162.67 164.36 161.95 163.19 274,594 +1.40(+0.87%)
Feb 04, 2020 163.82 164.93 161.47 161.79 288,531 -1.37(-0.84%)
Feb 03, 2020 160.87 163.92 160.26 163.16 341,561 +2.30(+1.43%)
Jan 31, 2020 160.97 161.68 158.49 160.86 909,200 -0.61(-0.38%)
Jan 30, 2020 163.26 163.26 160.18 161.47 422,624 -1.96(-1.20%)
Jan 29, 2020 162.85 165.65 162.80 163.43 321,514 -0.06(-0.04%)
Jan 28, 2020 166.47 167.36 163.04 163.49 346,336 -2.54(-1.53%)
Jan 27, 2020 164.13 167.52 164.13 166.03 441,239 +0.43(+0.26%)
Jan 24, 2020 168.73 169.82 165.32 165.60 290,100 -2.54(-1.51%)
Jan 23, 2020 166.97 169.39 165.65 168.14 240,362 +1.30(+0.78%)
Jan 22, 2020 169.66 169.82 166.60 166.84 300,926 -2.19(-1.30%)
Jan 21, 2020 169.31 169.82 167.86 169.03 284,758 +0.21(+0.12%)
Jan 17, 2020 167.99 170.71 166.85 168.82 305,600 +1.68(+1.01%)
Jan 16, 2020 167.26 168.92 166.51 167.14 319,446 -0.06(-0.04%)
Jan 15, 2020 167.33 169.39 166.60 167.20 342,947 -0.93(-0.55%)
Jan 14, 2020 168.62 169.41 167.22 168.13 458,372 -0.79(-0.47%)
Jan 13, 2020 168.48 170.33 168.15 168.92 287,798 +0.91(+0.54%)
Jan 10, 2020 164.07 168.14 163.74 168.01 338,700 +3.80(+2.31%)
Jan 09, 2020 163.58 164.86 162.63 164.21 241,750 +1.18(+0.72%)
Jan 08, 2020 163.70 164.56 162.31 163.03 328,607 -1.12(-0.68%)
Jan 07, 2020 163.60 164.41 162.01 164.15 318,341 +0.01(+0.01%)
Jan 06, 2020 160.62 164.36 160.01 164.14 589,397 +3.30(+2.05%)
Jan 03, 2020 158.77 161.00 156.72 160.84 366,500 +1.79(+1.13%)
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