Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casey's General Stor (NQ: CASY )

332.91 +5.01 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 329.06 333.24 328.28 332.91 258,080 +5.01(+1.53%)
May 08, 2024 329.94 332.95 323.84 327.90 253,164 -1.96(-0.59%)
May 07, 2024 323.20 330.80 323.20 329.86 345,971 +6.66(+2.06%)
May 06, 2024 315.63 323.44 314.92 323.20 234,445 +9.28(+2.96%)
May 03, 2024 316.88 317.69 313.67 313.92 244,078 -2.66(-0.84%)
May 02, 2024 319.69 320.00 314.30 316.58 408,039 -2.08(-0.65%)
May 01, 2024 318.55 321.47 318.21 318.66 277,090 -0.92(-0.29%)
Apr 30, 2024 321.45 323.13 318.02 319.58 386,221 -3.69(-1.14%)
Apr 29, 2024 320.98 324.39 319.59 323.27 308,667 +3.24(+1.01%)
Apr 26, 2024 317.74 322.62 317.74 320.03 229,668 +2.25(+0.71%)
Apr 25, 2024 313.95 321.81 313.95 317.78 251,622 +2.14(+0.68%)
Apr 24, 2024 312.51 317.22 312.51 315.64 237,956 +2.32(+0.74%)
Apr 23, 2024 313.17 314.89 311.83 313.32 255,696 -0.16(-0.05%)
Apr 22, 2024 310.83 316.52 309.51 313.48 291,886 +3.07(+0.99%)
Apr 19, 2024 310.09 312.21 307.01 310.41 307,343 +1.01(+0.33%)
Apr 18, 2024 311.05 312.30 308.69 309.40 328,329 +0.23(+0.07%)
Apr 17, 2024 316.02 317.45 306.69 309.17 358,815 -3.38(-1.08%)
Apr 16, 2024 312.98 315.99 311.47 312.55 262,451 -0.23(-0.07%)
Apr 15, 2024 312.95 315.52 311.16 312.78 511,506 +2.72(+0.88%)
Apr 12, 2024 307.76 311.03 306.60 310.06 236,425 +0.27(+0.09%)
Apr 11, 2024 312.69 312.69 306.80 309.79 358,488 -2.54(-0.81%)
Apr 10, 2024 310.68 312.61 306.44 312.33 306,507 +0.14(+0.04%)
Apr 09, 2024 311.92 312.64 306.69 312.19 389,228 -1.04(-0.33%)
Apr 08, 2024 314.70 318.48 312.25 313.23 278,928 -3.44(-1.09%)
Apr 05, 2024 310.34 317.09 310.34 316.67 192,060 +5.49(+1.76%)
Apr 04, 2024 316.43 317.93 309.01 311.18 199,438 -4.33(-1.37%)
Apr 03, 2024 312.50 316.68 309.71 315.51 281,965 +3.01(+0.96%)
Apr 02, 2024 313.95 315.03 308.86 312.50 315,672 -2.87(-0.91%)
Apr 01, 2024 317.94 320.19 314.23 315.37 287,487 -3.08(-0.97%)
Mar 28, 2024 319.20 320.47 316.78 318.45 245,569 -0.24(-0.08%)
Mar 27, 2024 319.24 320.70 316.12 318.69 267,917 +2.23(+0.70%)
Mar 26, 2024 320.39 324.40 315.49 316.46 429,769 -2.92(-0.91%)
Mar 25, 2024 318.54 320.00 316.04 319.38 455,976 +2.79(+0.88%)
Mar 22, 2024 318.45 319.98 316.42 316.59 303,215 -1.52(-0.48%)
Mar 21, 2024 316.20 318.27 313.91 318.11 296,924 +2.96(+0.94%)
Mar 20, 2024 309.70 315.39 307.96 315.15 262,434 +6.23(+2.02%)
Mar 19, 2024 306.47 310.00 306.42 308.92 188,507 +3.75(+1.23%)
Mar 18, 2024 306.25 308.65 303.95 305.17 337,721 -0.26(-0.09%)
Mar 15, 2024 297.25 307.21 297.09 305.43 685,316 +7.91(+2.66%)
Mar 14, 2024 296.53 299.92 293.81 297.52 292,489 +1.61(+0.54%)
Mar 13, 2024 293.60 296.19 290.00 295.91 307,654 +1.88(+0.64%)
Mar 12, 2024 296.00 302.04 291.31 294.03 604,876 -4.73(-1.58%)
Mar 11, 2024 301.44 303.65 297.18 298.76 436,494 -3.42(-1.13%)
Mar 08, 2024 307.52 308.00 301.18 302.18 214,465 -4.97(-1.62%)
Mar 07, 2024 303.53 307.86 303.00 307.15 321,073 +6.24(+2.07%)
Mar 06, 2024 294.93 304.44 294.93 300.91 374,734 +9.63(+3.31%)
Mar 05, 2024 314.27 314.99 290.79 291.28 635,530 -22.42(-7.15%)
Mar 04, 2024 308.22 314.95 308.09 313.70 269,567 +6.85(+2.23%)
Mar 01, 2024 303.63 307.64 303.57 306.85 193,301 +2.36(+0.78%)
Feb 29, 2024 305.45 305.45 302.25 304.49 229,536 +0.37(+0.12%)
Feb 28, 2024 301.21 304.12 300.87 304.12 179,453 +3.20(+1.06%)
Feb 27, 2024 300.26 302.18 299.01 300.92 203,288 +1.88(+0.63%)
Feb 26, 2024 299.28 301.22 298.08 299.04 210,720 -0.71(-0.24%)
Feb 23, 2024 296.34 300.67 295.61 299.75 223,049 +5.19(+1.76%)
Feb 22, 2024 288.85 294.92 288.12 294.56 201,122 +6.38(+2.21%)
Feb 21, 2024 289.08 290.33 287.77 288.18 145,832 -0.30(-0.10%)
Feb 20, 2024 289.74 291.16 286.46 288.48 234,079 +0.82(+0.29%)
Feb 16, 2024 286.64 290.13 285.59 287.66 174,646 +1.53(+0.53%)
Feb 15, 2024 284.57 289.32 284.57 286.13 211,137 +2.38(+0.84%)
Feb 14, 2024 282.43 284.28 280.05 283.75 219,124 +3.09(+1.10%)
Feb 13, 2024 285.16 287.11 279.99 280.66 215,314 -4.41(-1.55%)
Feb 12, 2024 285.00 287.98 281.68 285.07 216,301 -1.37(-0.48%)
Feb 09, 2024 284.58 286.61 281.59 286.44 213,628 +1.42(+0.50%)
Feb 08, 2024 275.27 285.43 275.27 285.02 316,991 +9.82(+3.57%)
Feb 07, 2024 277.77 280.35 274.81 275.20 233,720 -0.91(-0.33%)
Feb 06, 2024 273.91 276.61 272.46 276.11 187,590 +2.59(+0.95%)
Feb 05, 2024 275.64 275.64 269.50 273.52 262,817 -1.54(-0.56%)
Feb 02, 2024 274.73 276.82 272.56 275.06 255,402 +0.32(+0.12%)
Feb 01, 2024 271.16 276.29 269.35 274.74 255,640 +3.38(+1.25%)
Jan 31, 2024 272.98 274.01 269.60 271.36 341,364 -2.62(-0.96%)
Jan 30, 2024 272.67 274.18 268.54 273.98 366,069 +1.16(+0.42%)
Jan 29, 2024 274.39 274.60 267.65 272.82 406,862 -2.20(-0.80%)
Jan 26, 2024 283.02 284.20 273.64 275.02 262,267 -8.37(-2.95%)
Jan 25, 2024 282.07 284.42 280.79 283.38 217,035 +1.66(+0.59%)
Jan 24, 2024 285.91 286.63 281.31 281.73 180,962 -3.55(-1.25%)
Jan 23, 2024 286.13 288.08 284.55 285.28 220,909 -0.36(-0.13%)
Jan 22, 2024 286.49 287.17 284.20 285.64 176,470 +0.51(+0.18%)
Jan 19, 2024 284.16 287.07 282.15 285.13 195,520 +0.37(+0.13%)
Jan 18, 2024 286.09 286.71 281.80 284.76 241,394 -1.83(-0.64%)
Jan 17, 2024 287.96 291.05 286.34 286.59 275,659 -1.54(-0.53%)
Jan 16, 2024 288.31 289.52 286.53 288.13 238,347 +1.06(+0.37%)
Jan 12, 2024 287.29 289.23 286.82 287.07 129,894 +0.40(+0.14%)
Jan 11, 2024 283.10 286.75 280.82 286.67 233,594 +4.13(+1.46%)
Jan 10, 2024 281.85 287.99 279.47 282.54 228,910 -0.04(-0.01%)
Jan 09, 2024 285.15 286.22 282.56 282.58 151,307 -2.56(-0.90%)
Jan 08, 2024 284.82 287.46 283.38 285.14 236,064 +1.25(+0.44%)
Jan 05, 2024 279.10 284.88 277.48 283.89 429,171 +5.43(+1.95%)
Jan 04, 2024 277.00 279.51 276.72 278.46 267,438 +2.74(+0.99%)
Jan 03, 2024 276.57 278.03 274.07 275.73 224,958 -1.42(-0.51%)
Jan 02, 2024 272.96 277.17 272.96 277.14 227,339 +2.84(+1.03%)
Dec 29, 2023 274.07 275.09 272.82 274.31 226,478 -0.27(-0.10%)
Dec 28, 2023 273.91 275.05 273.74 274.58 156,258 +0.48(+0.17%)
Dec 27, 2023 273.75 274.87 272.58 274.10 148,370 +1.83(+0.67%)
Dec 26, 2023 272.59 273.36 271.17 272.27 139,781 -1.11(-0.41%)
Dec 22, 2023 273.93 275.37 272.57 273.38 108,439 -0.19(-0.07%)
Dec 21, 2023 270.62 273.78 269.61 273.57 155,349 +4.56(+1.70%)
Dec 20, 2023 273.22 273.22 268.96 269.01 180,389 -4.43(-1.62%)
Dec 19, 2023 272.35 274.46 271.48 273.44 193,355 +2.45(+0.90%)
Dec 18, 2023 269.75 272.49 269.33 271.00 311,158 +3.71(+1.39%)
Dec 15, 2023 271.57 272.74 267.12 267.28 498,361 -3.62(-1.34%)
Dec 14, 2023 277.81 277.81 266.16 270.90 458,239 -6.79(-2.44%)
Dec 13, 2023 275.68 281.54 272.25 277.69 527,696 +5.45(+2.00%)
Dec 12, 2023 270.22 284.04 266.14 272.24 603,226 -1.14(-0.42%)
Dec 11, 2023 271.54 273.56 266.77 273.38 592,710 +5.79(+2.16%)
Dec 08, 2023 270.58 271.98 267.45 267.59 344,081 -6.63(-2.42%)
Dec 07, 2023 276.58 280.55 273.44 274.22 195,573 -0.03(-0.01%)
Dec 06, 2023 275.14 276.19 272.92 274.25 288,844 -0.89(-0.32%)
Dec 05, 2023 276.22 277.53 275.07 275.14 174,054 -1.41(-0.51%)
Dec 04, 2023 275.09 279.87 275.09 276.55 213,279 +0.67(+0.24%)
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.