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 30, 2020 170.10 172.31 165.38 168.57 259,100 -2.15(-1.26%)
Oct 29, 2020 171.35 173.95 168.04 170.72 234,711 -1.93(-1.12%)
Oct 28, 2020 178.20 179.71 172.15 172.65 207,607 -7.83(-4.34%)
Oct 27, 2020 180.85 182.48 180.10 180.48 133,516 -0.95(-0.52%)
Oct 26, 2020 181.25 182.48 179.37 181.43 159,993 -0.91(-0.50%)
Oct 23, 2020 184.94 185.56 182.04 182.34 201,600 -1.81(-0.98%)
Oct 22, 2020 182.88 185.05 182.23 184.15 220,079 +0.97(+0.53%)
Oct 21, 2020 183.24 184.95 181.96 183.18 129,484 +0.94(+0.52%)
Oct 20, 2020 183.01 185.65 182.01 182.24 135,612 +0.59(+0.32%)
Oct 19, 2020 184.11 185.95 180.74 181.65 150,137 -3.09(-1.67%)
Oct 16, 2020 183.97 185.62 182.96 184.74 160,300 +1.45(+0.79%)
Oct 15, 2020 178.01 183.92 178.01 183.29 142,969 +0.49(+0.27%)
Oct 14, 2020 184.53 186.11 181.94 182.80 154,757 -1.74(-0.94%)
Oct 13, 2020 185.10 185.97 183.34 184.54 128,678 -0.42(-0.23%)
Oct 12, 2020 184.00 185.43 183.33 184.96 132,407 +1.65(+0.90%)
Oct 09, 2020 183.96 184.77 182.60 183.31 114,300 +0.54(+0.30%)
Oct 08, 2020 181.13 183.61 180.75 182.77 145,671 +1.78(+0.98%)
Oct 07, 2020 184.12 185.24 180.75 180.99 199,169 -1.66(-0.91%)
Oct 06, 2020 185.00 186.58 181.93 182.65 194,102 -1.16(-0.63%)
Oct 05, 2020 181.78 184.84 181.78 183.81 162,650 +2.76(+1.52%)
Oct 02, 2020 178.61 181.83 177.87 181.05 178,700 +0.85(+0.47%)
Oct 01, 2020 177.06 180.98 177.01 180.20 181,535 +2.55(+1.44%)
Sep 30, 2020 177.39 179.57 176.64 177.65 252,667 +0.34(+0.19%)
Sep 29, 2020 175.44 178.00 174.56 177.31 222,390 +1.49(+0.85%)
Sep 28, 2020 174.99 176.72 174.83 175.82 164,397 +2.15(+1.24%)
Sep 25, 2020 171.61 173.95 171.28 173.67 181,500 +1.18(+0.68%)
Sep 24, 2020 171.17 172.93 168.61 172.49 205,957 +1.22(+0.71%)
Sep 23, 2020 173.45 174.55 170.45 171.27 360,116 -1.56(-0.90%)
Sep 22, 2020 172.01 174.18 171.11 172.83 220,465 +1.67(+0.98%)
Sep 21, 2020 171.96 172.56 169.58 171.16 372,052 -2.25(-1.30%)
Sep 18, 2020 177.21 177.24 172.91 173.41 461,200 -3.54(-2.00%)
Sep 17, 2020 174.46 179.71 174.18 176.95 283,547 +1.48(+0.84%)
Sep 16, 2020 177.39 178.64 174.81 175.47 250,301 -0.93(-0.53%)
Sep 15, 2020 177.00 178.26 175.27 176.40 209,122 +0.14(+0.08%)
Sep 14, 2020 176.31 178.85 175.20 176.26 298,027 -2.74(-1.53%)
Sep 11, 2020 177.56 181.44 175.87 179.00 281,200 +1.92(+1.08%)
Sep 10, 2020 174.00 179.81 172.01 177.08 455,306 +6.82(+4.01%)
Sep 09, 2020 174.37 183.45 169.05 170.26 634,989 -3.87(-2.22%)
Sep 08, 2020 175.67 177.03 172.29 174.13 276,058 -1.92(-1.09%)
Sep 04, 2020 179.13 179.37 173.91 176.05 259,100 -1.80(-1.01%)
Sep 03, 2020 181.65 182.99 177.05 177.85 253,684 -3.61(-1.99%)
Sep 02, 2020 177.26 181.91 177.03 181.46 236,900 +5.22(+2.96%)
Sep 01, 2020 178.32 179.21 175.85 176.24 221,774 -1.61(-0.91%)
Aug 31, 2020 177.31 178.59 176.11 177.85 184,749 +0.16(+0.09%)
Aug 28, 2020 177.31 178.00 176.24 177.69 161,900 +1.17(+0.66%)
Aug 27, 2020 175.05 178.05 175.01 176.52 131,337 +2.03(+1.16%)
Aug 26, 2020 177.10 177.10 174.22 174.49 210,362 -3.18(-1.79%)
Aug 25, 2020 180.00 180.00 176.21 177.67 189,608 -2.14(-1.19%)
Aug 24, 2020 179.00 179.88 177.91 179.81 99,152 +1.12(+0.63%)
Aug 21, 2020 176.67 179.03 176.26 178.69 183,600 +1.62(+0.91%)
Aug 20, 2020 176.41 178.65 176.30 177.07 223,365 -0.53(-0.30%)
Aug 19, 2020 176.73 179.49 175.65 177.60 170,927 +0.60(+0.34%)
Aug 18, 2020 176.72 178.70 175.24 177.00 242,868 +0.31(+0.18%)
Aug 17, 2020 175.43 178.02 174.79 176.69 217,586 +1.80(+1.03%)
Aug 14, 2020 172.18 175.33 172.11 174.89 137,800 +2.67(+1.55%)
Aug 13, 2020 172.49 173.46 171.27 172.22 134,117 -0.75(-0.43%)
Aug 12, 2020 173.81 174.32 172.35 172.97 211,724 +1.56(+0.91%)
Aug 11, 2020 172.99 174.21 171.32 171.41 207,004 -0.30(-0.17%)
Aug 10, 2020 171.69 174.02 168.77 171.71 171,652 +0.65(+0.38%)
Aug 07, 2020 169.64 171.36 169.64 171.06 185,000 +1.18(+0.69%)
Aug 06, 2020 169.54 171.46 168.43 169.88 165,022 +0.58(+0.34%)
Aug 05, 2020 170.87 170.87 167.16 169.30 307,100 -1.99(-1.16%)
Aug 04, 2020 164.86 171.85 164.64 171.29 345,263 +6.52(+3.96%)
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