Breaking News Bar

Business News and Information

Casey's General Stor (NQ: CASY )

181.25 USD +2.25 (+1.26%)
Official Closing Price Updated: 4:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 154.35 154.35 149.00 151.41 415,685 -4.27(-2.74%)
Apr 29, 2020 154.65 156.92 152.28 155.68 321,397 +2.87(+1.88%)
Apr 28, 2020 157.12 158.70 152.29 152.81 180,561 -2.99(-1.92%)
Apr 27, 2020 155.01 157.30 153.52 155.80 153,841 +2.03(+1.32%)
Apr 24, 2020 154.71 155.99 152.68 153.77 238,700 +0.15(+0.10%)
Apr 23, 2020 153.85 155.31 152.56 153.62 146,639 -0.23(-0.15%)
Apr 22, 2020 153.25 154.38 151.64 153.85 167,884 +2.85(+1.89%)
Apr 21, 2020 151.00 153.20 148.84 151.00 221,247 -1.86(-1.22%)
Apr 20, 2020 153.42 154.83 148.83 152.86 268,662 -1.08(-0.70%)
Apr 17, 2020 146.57 154.49 145.07 153.94 309,500 +9.77(+6.78%)
Apr 16, 2020 144.49 146.73 142.74 144.17 317,699 +0.27(+0.19%)
Apr 15, 2020 149.89 149.89 143.51 143.90 378,901 -7.27(-4.81%)
Apr 14, 2020 150.09 151.67 147.00 151.17 340,994 +5.63(+3.87%)
Apr 13, 2020 142.17 146.77 141.03 145.54 279,440 +2.20(+1.53%)
Apr 09, 2020 143.07 146.66 141.77 143.34 302,100 +2.04(+1.44%)
Apr 08, 2020 140.96 144.34 135.73 141.30 316,691 +2.27(+1.63%)
Apr 07, 2020 136.70 141.66 136.35 139.03 339,074 +3.05(+2.24%)
Apr 06, 2020 123.39 137.08 122.88 135.98 387,581 +15.41(+12.78%)
Apr 03, 2020 122.16 123.99 117.25 120.57 418,900 -5.48(-4.35%)
Apr 02, 2020 125.85 129.47 123.05 126.05 358,182 -1.27(-1.00%)
Apr 01, 2020 129.37 132.86 126.28 127.32 388,834 -5.17(-3.90%)
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%)
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