Stock Quote

Casey's General Stor (NQ: CASY )

181.12 USD +0.08 (+0.04%)
Official Closing Price Updated: 1:10 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 180.75 183.12 179.15 181.12 86,103 +0.08(+0.04%)
Nov 25, 2020 183.91 185.00 180.93 181.04 198,500 -1.73(-0.95%)
Nov 24, 2020 182.94 185.01 182.01 182.77 149,417 +1.52(+0.84%)
Nov 23, 2020 180.03 181.72 177.49 181.25 292,370 +2.25(+1.26%)
Nov 20, 2020 183.67 185.49 178.65 179.00 242,500 -3.13(-1.72%)
Nov 19, 2020 182.73 185.23 181.25 182.13 159,204 -1.46(-0.80%)
Nov 18, 2020 190.72 190.72 183.42 183.59 163,560 -6.84(-3.59%)
Nov 17, 2020 190.28 192.30 187.12 190.43 237,660 -0.97(-0.51%)
Nov 16, 2020 194.58 194.58 190.47 191.40 202,151 +0.38(+0.20%)
Nov 13, 2020 188.29 192.49 188.29 191.02 117,600 +1.89(+1.00%)
Nov 12, 2020 193.44 193.63 187.82 189.13 152,483 -3.56(-1.85%)
Nov 11, 2020 193.13 194.52 191.03 192.69 225,103 -1.01(-0.52%)
Nov 10, 2020 191.97 196.57 188.65 193.70 199,681 +3.34(+1.75%)
Nov 09, 2020 186.68 191.83 182.00 190.36 340,131 +13.17(+7.43%)
Nov 06, 2020 178.00 179.29 174.74 177.19 92,900 +0.21(+0.12%)
Nov 05, 2020 170.15 177.26 170.15 176.98 137,239 +4.60(+2.67%)
Nov 04, 2020 174.81 176.79 171.50 172.38 156,334 -2.22(-1.27%)
Nov 03, 2020 169.57 175.51 169.33 174.60 164,432 +6.77(+4.03%)
Nov 02, 2020 169.87 169.87 165.82 167.83 232,367 -0.74(-0.44%)
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%)
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.