Stock Quote

Casey's General Stor (NQ: CASY )

194.93 USD -3.34 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 199.05 199.05 194.56 194.93 337,353 -3.34(-1.68%)
Jun 23, 2021 199.72 199.72 195.76 198.27 264,698 -0.53(-0.27%)
Jun 22, 2021 197.88 199.74 197.18 198.80 370,622 -3.09(-1.53%)
Jun 21, 2021 197.57 202.10 197.57 201.89 198,726 +4.82(+2.45%)
Jun 18, 2021 200.46 201.22 196.86 197.07 311,426 -4.64(-2.30%)
Jun 17, 2021 205.02 205.02 200.58 201.71 186,151 -3.17(-1.55%)
Jun 16, 2021 203.77 205.90 202.46 204.88 353,599 +1.06(+0.52%)
Jun 15, 2021 205.34 205.56 202.42 203.82 186,812 -0.86(-0.42%)
Jun 14, 2021 207.89 207.91 202.92 204.68 168,376 -2.82(-1.36%)
Jun 11, 2021 205.39 207.86 205.09 207.50 176,222 +1.81(+0.88%)
Jun 10, 2021 206.04 206.98 203.94 205.69 249,882 +0.79(+0.39%)
Jun 09, 2021 206.28 207.69 200.28 204.90 601,785 -9.86(-4.59%)
Jun 08, 2021 215.06 216.35 214.36 214.76 320,638 -0.53(-0.25%)
Jun 07, 2021 218.77 219.86 214.76 215.29 194,611 -3.67(-1.68%)
Jun 04, 2021 216.58 221.09 216.01 218.96 284,182 +3.36(+1.56%)
Jun 03, 2021 215.19 216.53 213.27 215.60 247,586 +0.77(+0.36%)
Jun 02, 2021 218.27 220.09 214.52 214.83 316,241 -2.86(-1.31%)
Jun 01, 2021 221.10 221.69 216.80 217.69 170,126 -3.15(-1.43%)
May 28, 2021 218.25 221.27 218.25 220.84 219,656 +3.59(+1.65%)
May 27, 2021 221.20 222.08 216.38 217.25 417,599 -3.99(-1.80%)
May 26, 2021 219.23 222.11 218.18 221.24 179,760 +2.27(+1.04%)
May 25, 2021 220.45 222.22 218.17 218.97 257,042 -1.89(-0.86%)
May 24, 2021 221.16 223.11 219.35 220.86 132,241 +1.41(+0.64%)
May 21, 2021 219.79 223.82 218.54 219.45 195,530 +0.04(+0.02%)
May 20, 2021 219.58 220.61 218.01 219.41 213,305 +0.16(+0.07%)
May 19, 2021 223.21 224.15 216.99 219.25 261,331 -4.69(-2.09%)
May 18, 2021 225.71 226.93 223.40 223.94 153,485 -2.33(-1.03%)
May 17, 2021 224.39 228.27 224.09 226.27 235,509 +2.65(+1.19%)
May 14, 2021 226.00 229.18 222.61 223.62 237,425 -2.29(-1.01%)
May 13, 2021 217.93 227.13 217.93 225.91 304,283 +8.47(+3.90%)
May 12, 2021 218.20 218.88 214.00 217.44 242,436 -1.12(-0.51%)
May 11, 2021 223.18 223.51 217.83 218.56 184,756 -5.79(-2.58%)
May 10, 2021 224.19 226.06 222.81 224.35 127,319 +1.08(+0.48%)
May 07, 2021 221.26 224.76 219.04 223.27 148,060 +0.98(+0.44%)
May 06, 2021 223.44 224.01 221.05 222.29 95,604 -0.04(-0.02%)
May 05, 2021 222.40 222.66 220.57 222.33 96,390 +0.72(+0.32%)
May 04, 2021 221.91 222.10 219.43 221.61 105,137 -0.87(-0.39%)
May 03, 2021 223.83 225.20 222.18 222.48 134,869 +0.29(+0.13%)
Apr 30, 2021 223.75 224.95 220.32 222.19 210,500 -0.75(-0.34%)
Apr 29, 2021 224.84 226.60 221.91 222.94 102,259 -1.43(-0.64%)
Apr 28, 2021 222.36 224.79 220.94 224.37 127,059 +2.56(+1.15%)
Apr 27, 2021 223.11 225.53 221.23 221.81 115,571 -1.33(-0.60%)
Apr 26, 2021 224.04 225.25 220.84 223.14 141,437 -0.90(-0.40%)
Apr 23, 2021 221.81 225.21 220.63 224.04 107,400 +2.33(+1.05%)
Apr 22, 2021 222.12 223.36 220.31 221.71 98,798 -1.24(-0.56%)
Apr 21, 2021 224.25 225.27 222.43 222.95 118,449 -0.31(-0.14%)
Apr 20, 2021 225.00 225.00 222.25 223.26 117,365 -1.02(-0.45%)
Apr 19, 2021 224.20 224.68 221.92 224.28 139,390 +0.96(+0.43%)
Apr 16, 2021 221.56 224.32 221.43 223.32 140,100 +2.93(+1.33%)
Apr 15, 2021 218.20 220.90 217.38 220.39 208,819 +2.88(+1.32%)
Apr 14, 2021 217.91 219.04 217.25 217.51 150,539 +0.15(+0.07%)
Apr 13, 2021 219.24 219.24 216.83 217.36 134,336 -1.31(-0.60%)
Apr 12, 2021 220.53 220.53 217.69 218.67 183,252 -0.94(-0.43%)
Apr 09, 2021 217.63 220.01 215.88 219.61 96,500 +2.50(+1.15%)
Apr 08, 2021 216.24 217.42 214.49 217.11 126,081 +1.63(+0.76%)
Apr 07, 2021 217.39 218.96 214.05 215.48 176,808 -3.52(-1.61%)
Apr 06, 2021 218.31 220.58 217.18 219.00 167,970 -0.77(-0.35%)
Apr 05, 2021 218.00 220.71 217.09 219.77 150,344 +3.07(+1.42%)
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.