Casey's General Stor (NQ: CASY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	371.69	375.25	367.00	373.76	278,159	+1.78(+0.48%)
Sep 25, 2024	373.83	373.83	369.36	371.98	180,922	+0.11(+0.03%)
Sep 24, 2024	378.90	378.90	371.79	371.87	230,613	-6.07(-1.61%)
Sep 23, 2024	371.08	378.62	369.37	377.94	263,661	+9.94(+2.70%)
Sep 20, 2024	363.52	368.39	362.42	368.00	453,080	+2.77(+0.76%)
Sep 19, 2024	372.24	373.79	364.00	365.23	284,401	-7.79(-2.09%)
Sep 18, 2024	375.31	377.75	372.50	373.02	118,206	-2.29(-0.61%)
Sep 17, 2024	383.33	383.33	372.82	375.31	227,356	-5.37(-1.41%)
Sep 16, 2024	384.49	386.31	380.17	380.68	214,671	-0.95(-0.25%)
Sep 13, 2024	382.73	387.04	379.05	381.63	287,079	-0.44(-0.12%)
Sep 12, 2024	375.09	382.31	374.52	382.07	217,657	+8.69(+2.33%)
Sep 11, 2024	371.90	374.31	366.52	373.38	229,323	-1.53(-0.41%)
Sep 10, 2024	367.13	376.88	366.39	374.91	264,163	+7.94(+2.16%)
Sep 09, 2024	376.78	376.78	365.96	366.97	345,144	-6.85(-1.83%)
Sep 06, 2024	380.24	383.27	372.25	373.82	365,238	-6.92(-1.82%)
Sep 05, 2024	358.00	382.30	352.00	380.74	728,453	+26.22(+7.40%)
Sep 04, 2024	352.93	355.01	350.51	354.52	361,371	-0.40(-0.11%)
Sep 03, 2024	364.05	365.05	353.94	354.92	285,288	-7.39(-2.04%)
Aug 30, 2024	360.00	363.50	354.94	362.31	301,722	+3.47(+0.97%)
Aug 29, 2024	368.48	368.48	357.83	358.84	281,043	-9.24(-2.51%)
Aug 28, 2024	372.48	373.45	366.60	368.08	181,837	-4.88(-1.31%)
Aug 27, 2024	374.68	375.37	371.16	372.96	159,175	-2.47(-0.66%)
Aug 26, 2024	372.33	375.53	369.54	375.43	224,648	+6.03(+1.63%)
Aug 23, 2024	371.51	372.62	368.13	369.40	176,344	-0.67(-0.18%)
Aug 22, 2024	378.66	379.70	369.41	370.07	158,619	-8.29(-2.19%)
Aug 21, 2024	378.31	378.79	373.01	378.36	127,820	+3.54(+0.94%)
Aug 20, 2024	382.61	387.57	373.95	374.82	132,247	-7.99(-2.09%)
Aug 19, 2024	378.89	385.27	378.89	382.81	260,158	+2.52(+0.66%)
Aug 16, 2024	376.97	383.69	376.97	380.29	210,934	+1.87(+0.49%)
Aug 15, 2024	372.96	382.90	372.93	378.42	368,306	+12.11(+3.31%)
Aug 14, 2024	368.14	369.40	365.69	366.31	140,409	-0.90(-0.25%)
Aug 13, 2024	372.45	372.94	365.46	367.21	146,498	-3.80(-1.02%)
Aug 12, 2024	375.54	375.54	369.49	371.01	165,068	-3.75(-1.00%)
Aug 09, 2024	374.15	375.37	369.28	374.76	147,375	-0.76(-0.20%)
Aug 08, 2024	368.86	377.98	368.86	375.52	155,223	+7.98(+2.17%)
Aug 07, 2024	378.14	378.43	366.07	367.54	147,079	-6.19(-1.66%)
Aug 06, 2024	372.00	379.13	371.82	373.73	232,281	+1.86(+0.50%)
Aug 05, 2024	363.05	375.48	357.15	371.87	361,316	-0.06(-0.02%)
Aug 02, 2024	376.58	381.24	369.69	371.93	368,462	-11.17(-2.92%)
Aug 01, 2024	389.01	391.98	379.81	383.10	202,158	-4.24(-1.09%)
Jul 31, 2024	389.53	391.14	384.26	387.34	310,799	+0.30(+0.08%)
Jul 30, 2024	390.85	394.49	386.27	387.04	251,176	-0.48(-0.12%)
Jul 29, 2024	391.96	394.52	384.17	387.52	259,007	-3.14(-0.80%)
Jul 26, 2024	377.01	400.55	377.01	390.66	437,890	+18.36(+4.93%)
Jul 25, 2024	373.65	377.49	371.01	372.30	175,605	-1.35(-0.36%)
Jul 24, 2024	375.01	380.14	372.93	373.65	221,149	-2.56(-0.68%)
Jul 23, 2024	378.21	380.55	375.54	376.20	163,522	-2.27(-0.60%)
Jul 22, 2024	376.73	380.29	375.42	378.47	164,322	+2.31(+0.61%)
Jul 19, 2024	375.94	379.49	374.70	376.16	180,071	+0.23(+0.06%)
Jul 18, 2024	380.58	382.51	370.55	375.94	220,765	-2.69(-0.71%)
Jul 17, 2024	380.03	381.29	376.75	378.62	146,566	-4.19(-1.09%)
Jul 16, 2024	381.81	385.50	380.10	382.81	231,729	+3.51(+0.92%)
Jul 15, 2024	376.76	381.22	376.76	379.30	215,574	+3.35(+0.89%)
Jul 12, 2024	376.30	378.52	374.72	375.95	201,149	+0.40(+0.11%)
Jul 11, 2024	370.25	375.81	368.51	375.56	272,902	+12.46(+3.43%)
Jul 10, 2024	360.71	363.84	359.54	363.09	190,232	+2.94(+0.82%)
Jul 09, 2024	366.13	368.63	359.84	360.15	214,176	-6.94(-1.89%)
Jul 08, 2024	370.04	370.82	366.06	367.10	213,115	-1.79(-0.48%)
Jul 05, 2024	369.41	370.70	365.86	368.88	261,538	-0.90(-0.24%)
Jul 03, 2024	373.42	374.33	369.52	369.78	111,462	-3.63(-0.97%)
Jul 02, 2024	375.60	375.98	371.79	373.42	230,149	-3.29(-0.87%)
Jul 01, 2024	381.33	381.33	374.86	376.70	212,427	-4.36(-1.15%)
Jun 28, 2024	382.68	385.32	376.95	381.07	644,712	-1.31(-0.34%)
Jun 27, 2024	379.43	382.52	377.35	382.38	352,667	+1.18(+0.31%)
Jun 26, 2024	380.50	381.86	376.01	381.20	311,433	+0.72(+0.19%)
Jun 25, 2024	379.42	384.09	377.45	380.48	370,162	+0.15(+0.04%)
Jun 24, 2024	371.02	380.80	370.47	380.33	367,405	+9.04(+2.43%)
Jun 21, 2024	369.30	372.08	366.55	371.29	438,616	+3.36(+0.91%)
Jun 20, 2024	377.18	377.86	365.40	367.94	488,693	-8.41(-2.23%)
Jun 18, 2024	376.61	380.13	375.44	376.34	383,461	-0.47(-0.12%)
Jun 17, 2024	371.07	378.73	369.54	376.81	283,067	+5.27(+1.42%)
Jun 14, 2024	374.80	374.80	366.09	371.54	281,172	-4.56(-1.21%)
Jun 13, 2024	382.91	382.91	372.52	376.10	493,276	-4.54(-1.19%)
Jun 12, 2024	362.53	388.93	349.55	380.64	1,645,702	+54.53(+16.72%)
Jun 11, 2024	327.58	328.56	322.36	326.11	526,733	-1.80(-0.55%)
Jun 10, 2024	325.94	328.21	323.66	327.91	346,863	-0.30(-0.09%)
Jun 07, 2024	326.27	333.48	326.27	328.21	235,430	+1.75(+0.54%)
Jun 06, 2024	325.46	326.57	322.56	326.46	247,491	+0.76(+0.23%)
Jun 05, 2024	326.14	328.11	320.66	325.70	345,550	+3.42(+1.06%)
Jun 04, 2024	328.32	330.34	313.49	322.28	396,836	-8.26(-2.50%)
Jun 03, 2024	330.18	333.57	327.25	330.54	215,376	-0.81(-0.24%)
May 31, 2024	328.45	331.93	326.41	331.35	238,749	+4.12(+1.26%)
May 30, 2024	325.49	328.65	322.79	327.23	178,951	+2.33(+0.72%)
May 29, 2024	334.57	336.76	324.68	324.90	273,808	-11.98(-3.56%)
May 28, 2024	341.56	341.82	334.61	336.88	243,522	-5.81(-1.70%)
May 24, 2024	339.30	344.17	337.00	342.70	185,908	+4.94(+1.46%)
May 23, 2024	336.70	340.62	334.05	337.75	199,923	+1.11(+0.33%)
May 22, 2024	335.47	340.43	333.72	336.64	214,088	+0.91(+0.27%)
May 21, 2024	334.20	336.45	332.43	335.74	182,898	+1.70(+0.51%)
May 20, 2024	335.03	338.98	332.84	334.04	205,572	-1.01(-0.30%)
May 17, 2024	333.57	335.33	331.69	335.05	209,929	+1.55(+0.46%)
May 16, 2024	337.56	338.65	332.26	333.50	318,297	-3.75(-1.11%)
May 15, 2024	335.47	339.44	335.29	337.25	319,521	-0.08(-0.02%)
May 14, 2024	341.29	343.57	336.18	337.32	402,422	-2.50(-0.73%)
May 13, 2024	338.38	340.15	337.19	339.82	260,112	+2.65(+0.78%)
May 10, 2024	332.71	337.35	330.69	337.18	231,717	+4.69(+1.41%)
May 09, 2024	328.64	332.81	327.86	332.48	258,413	+5.00(+1.53%)
May 08, 2024	329.51	332.52	323.42	327.48	253,490	-1.96(-0.59%)
May 07, 2024	322.78	330.37	322.78	329.44	346,417	+6.65(+2.06%)
May 06, 2024	315.22	323.02	314.51	322.78	234,747	+9.27(+2.96%)
May 03, 2024	316.47	317.29	313.27	313.51	244,393	-2.66(-0.84%)
May 02, 2024	319.28	319.59	313.89	316.17	408,565	-2.08(-0.65%)
May 01, 2024	318.14	321.06	317.80	318.25	277,447	-0.92(-0.29%)
Apr 30, 2024	321.04	322.71	317.62	319.17	386,719	-3.26(-1.01%)
Apr 29, 2024	320.14	323.54	318.75	322.42	309,477	+3.23(+1.01%)
Apr 26, 2024	316.91	321.78	316.91	319.19	230,270	+2.24(+0.71%)
Apr 25, 2024	313.13	320.97	313.13	316.95	252,282	+2.13(+0.68%)
Apr 24, 2024	311.69	316.39	311.69	314.81	238,580	+2.31(+0.74%)
Apr 23, 2024	312.35	314.07	311.02	312.50	256,367	-0.16(-0.05%)
Apr 22, 2024	310.02	315.70	308.70	312.66	292,652	+3.06(+0.99%)
Apr 19, 2024	309.28	311.39	306.21	309.60	308,149	+1.01(+0.33%)
Apr 18, 2024	310.24	311.48	307.89	308.59	329,190	+0.23(+0.07%)
Apr 17, 2024	315.19	316.62	305.89	308.36	359,756	-3.37(-1.08%)
Apr 16, 2024	312.16	315.16	310.65	311.73	263,139	-0.23(-0.07%)
Apr 15, 2024	312.13	314.69	310.35	311.96	512,848	+2.71(+0.88%)
Apr 12, 2024	306.95	310.22	305.80	309.25	237,045	+0.27(+0.09%)
Apr 11, 2024	311.87	311.87	306.00	308.98	359,428	-2.53(-0.81%)
Apr 10, 2024	309.87	311.79	305.64	311.51	307,311	+0.14(+0.04%)
Apr 09, 2024	311.10	311.82	305.89	311.37	390,249	-1.04(-0.33%)
Apr 08, 2024	313.88	317.65	311.43	312.41	279,660	-3.43(-1.09%)
Apr 05, 2024	309.53	316.26	309.53	315.84	192,564	+5.48(+1.76%)
Apr 04, 2024	315.60	317.10	308.21	310.37	199,961	-4.32(-1.37%)
Apr 03, 2024	311.68	315.85	308.90	314.68	282,705	+3.00(+0.96%)
Apr 02, 2024	313.13	314.20	308.05	311.68	316,500	-2.86(-0.91%)
Apr 01, 2024	317.11	319.35	313.41	314.54	288,241	-3.07(-0.97%)
Mar 28, 2024	318.36	319.63	315.95	317.62	246,213	-0.24(-0.08%)
Mar 27, 2024	318.40	319.86	315.29	317.86	268,620	+2.22(+0.70%)
Mar 26, 2024	319.55	323.55	314.66	315.63	430,896	-2.91(-0.91%)
Mar 25, 2024	317.71	319.16	315.21	318.54	457,172	+2.78(+0.88%)
Mar 22, 2024	317.62	319.14	315.59	315.76	304,010	-1.52(-0.48%)
Mar 21, 2024	315.37	317.44	313.09	317.28	297,703	+2.95(+0.94%)
Mar 20, 2024	308.89	314.56	307.15	314.32	263,122	+6.21(+2.02%)
Mar 19, 2024	305.67	309.19	305.62	308.11	189,001	+3.74(+1.23%)
Mar 18, 2024	305.45	307.84	303.15	304.37	338,607	-0.26(-0.09%)
Mar 15, 2024	296.47	306.41	296.31	304.63	687,114	+7.89(+2.66%)
Mar 14, 2024	295.75	299.13	293.04	296.74	293,256	+1.61(+0.54%)
Mar 13, 2024	292.83	295.42	289.24	295.13	308,461	+1.88(+0.64%)
Mar 12, 2024	295.23	301.25	290.55	293.26	606,463	-4.72(-1.58%)
Mar 11, 2024	300.65	302.86	296.40	297.98	437,639	-3.41(-1.13%)
Mar 08, 2024	306.71	307.19	300.39	301.39	215,027	-4.96(-1.62%)
Mar 07, 2024	302.74	307.05	302.20	306.35	321,915	+6.22(+2.07%)
Mar 06, 2024	294.16	303.64	294.16	300.12	375,717	+9.60(+3.31%)
Mar 05, 2024	313.45	314.17	290.03	290.52	637,197	-22.36(-7.15%)
Mar 04, 2024	307.41	314.13	307.28	312.88	270,274	+6.83(+2.23%)
Mar 01, 2024	302.83	306.83	302.78	306.05	193,808	+2.35(+0.78%)
Feb 29, 2024	304.65	304.65	301.46	303.69	230,138	+0.37(+0.12%)
Feb 28, 2024	300.42	303.32	300.08	303.32	179,923	+3.19(+1.06%)
Feb 27, 2024	299.47	301.39	298.23	300.13	203,821	+1.88(+0.63%)
Feb 26, 2024	298.50	300.43	297.30	298.26	211,273	-0.71(-0.24%)
Feb 23, 2024	295.56	299.88	294.83	298.96	223,634	+5.18(+1.76%)
Feb 22, 2024	288.09	294.15	287.36	293.79	201,649	+6.36(+2.21%)
Feb 21, 2024	288.32	289.57	287.02	287.43	146,214	-0.30(-0.10%)
Feb 20, 2024	288.98	290.40	285.71	287.73	234,693	+0.82(+0.29%)
Feb 16, 2024	285.89	289.37	284.84	286.91	175,104	+1.53(+0.53%)
Feb 15, 2024	283.82	288.56	283.82	285.38	211,691	+2.37(+0.84%)
Feb 14, 2024	281.69	283.54	279.32	283.01	219,699	+3.08(+1.10%)
Feb 13, 2024	284.41	286.36	279.26	279.93	215,879	-4.40(-1.55%)
Feb 12, 2024	284.25	287.23	280.94	284.32	216,868	-1.37(-0.48%)
Feb 09, 2024	283.83	285.86	280.85	285.69	214,188	+1.42(+0.50%)
Feb 08, 2024	274.55	284.68	274.55	284.27	317,822	+9.79(+3.57%)
Feb 07, 2024	277.04	279.62	274.09	274.48	234,333	-0.91(-0.33%)
Feb 06, 2024	273.19	275.89	271.75	275.39	188,082	+2.58(+0.95%)
Feb 05, 2024	274.92	274.92	268.80	272.80	263,506	-1.54(-0.56%)
Feb 02, 2024	274.01	276.10	271.85	274.34	256,072	+0.32(+0.12%)
Feb 01, 2024	270.45	275.57	268.64	274.02	256,310	+3.37(+1.25%)
Jan 31, 2024	272.26	273.29	268.89	270.65	342,259	-2.61(-0.96%)
Jan 30, 2024	271.96	273.46	267.84	273.26	367,030	+1.15(+0.42%)
Jan 29, 2024	273.67	273.88	266.95	272.11	407,930	-2.19(-0.80%)
Jan 26, 2024	282.27	283.46	272.92	274.30	262,956	-8.34(-2.95%)
Jan 25, 2024	281.33	283.67	280.05	282.64	217,604	+1.65(+0.59%)
Jan 24, 2024	285.16	285.88	280.57	280.99	181,437	-3.55(-1.25%)
Jan 23, 2024	285.38	287.32	283.81	284.54	221,488	-0.36(-0.13%)
Jan 22, 2024	285.74	286.42	283.46	284.89	176,933	+0.51(+0.18%)
Jan 19, 2024	283.42	286.32	281.41	284.39	196,033	+0.37(+0.13%)
Jan 18, 2024	285.34	285.96	281.06	284.02	242,027	-1.82(-0.64%)
Jan 17, 2024	287.20	290.29	285.59	285.84	276,383	-1.53(-0.53%)
Jan 16, 2024	287.55	288.76	285.78	287.37	238,973	+1.06(+0.37%)
Jan 12, 2024	286.54	288.47	286.07	286.32	130,235	+0.40(+0.14%)
Jan 11, 2024	282.36	286.00	280.08	285.92	234,207	+4.12(+1.46%)
Jan 10, 2024	281.11	287.23	278.74	281.80	229,511	-0.04(-0.01%)
Jan 09, 2024	284.41	285.47	281.82	281.84	151,704	-2.56(-0.90%)
Jan 08, 2024	284.08	286.71	282.64	284.40	236,684	+1.25(+0.44%)
Jan 05, 2024	278.37	284.14	276.75	283.15	430,297	+5.42(+1.95%)
Jan 04, 2024	276.28	278.78	275.99	277.73	268,139	+2.73(+0.99%)
Jan 03, 2024	275.84	277.31	273.36	275.01	225,548	-1.41(-0.51%)
Jan 02, 2024	272.25	276.44	272.25	276.42	227,935	+2.83(+1.03%)
Dec 29, 2023	273.35	274.37	272.11	273.59	227,073	-0.27(-0.10%)
Dec 28, 2023	273.19	274.33	273.02	273.86	156,668	+0.48(+0.17%)
Dec 27, 2023	273.03	274.15	271.87	273.38	148,759	+1.82(+0.67%)
Dec 26, 2023	271.88	272.64	270.46	271.56	140,147	-1.11(-0.41%)
Dec 22, 2023	273.21	274.65	271.86	272.67	108,724	-0.19(-0.07%)
Dec 21, 2023	269.91	273.06	268.90	272.86	155,757	+4.55(+1.70%)
Dec 20, 2023	272.51	272.51	268.25	268.30	180,863	-4.42(-1.62%)
Dec 19, 2023	271.64	273.74	270.77	272.73	193,863	+2.44(+0.90%)
Dec 18, 2023	269.04	271.78	268.62	270.29	311,975	+3.70(+1.39%)
Dec 15, 2023	270.86	272.02	266.42	266.58	499,669	-3.62(-1.34%)
Dec 14, 2023	277.09	277.09	265.46	270.20	459,441	-6.77(-2.44%)
Dec 13, 2023	274.96	280.80	271.54	276.97	529,081	+5.44(+2.00%)
Dec 12, 2023	269.51	283.30	265.45	271.53	604,809	-1.14(-0.42%)
Dec 11, 2023	270.83	272.85	266.07	272.67	594,266	+5.78(+2.16%)
Dec 08, 2023	269.88	271.27	266.75	266.89	344,984	-6.61(-2.42%)
Dec 07, 2023	275.85	279.81	272.73	273.50	196,086	-0.03(-0.01%)
Dec 06, 2023	274.42	275.46	272.21	273.53	289,602	-0.89(-0.32%)
Dec 05, 2023	275.49	276.80	274.35	274.42	174,511	-1.40(-0.51%)
Dec 04, 2023	274.37	279.14	274.37	275.82	213,838	+0.67(+0.24%)
Dec 01, 2023	274.98	276.73	273.78	275.15	178,375	+0.91(+0.33%)
Nov 30, 2023	273.56	274.89	271.84	274.25	337,923	+1.64(+0.60%)
Nov 29, 2023	278.65	279.43	272.13	272.61	280,745	-5.65(-2.03%)
Nov 28, 2023	280.92	281.46	275.73	278.25	247,816	-3.21(-1.14%)
Nov 27, 2023	281.07	282.00	278.33	281.46	212,929	+0.51(+0.18%)
Nov 24, 2023	283.77	283.98	280.26	280.95	103,638	-2.46(-0.87%)
Nov 22, 2023	283.56	285.42	281.15	283.41	212,436	+1.70(+0.60%)
Nov 21, 2023	280.31	282.64	278.28	281.71	184,429	+1.26(+0.45%)
Nov 20, 2023	277.00	281.82	276.21	280.44	243,938	+3.88(+1.40%)
Nov 17, 2023	281.17	281.24	271.59	276.56	429,261	-3.57(-1.28%)
Nov 16, 2023	280.60	282.81	278.12	280.13	267,527	-1.43(-0.51%)
Nov 15, 2023	280.86	282.61	278.58	281.57	302,273	+1.29(+0.46%)
Nov 14, 2023	278.83	282.30	278.37	280.27	180,064	+2.32(+0.83%)
Nov 13, 2023	274.48	278.54	274.48	277.95	214,594	+3.18(+1.16%)
Nov 10, 2023	274.91	276.58	274.07	274.78	150,032	+0.74(+0.27%)
Nov 09, 2023	273.69	275.35	269.98	274.04	230,328	+0.54(+0.20%)
Nov 08, 2023	273.85	275.71	271.01	273.50	211,894	+0.29(+0.11%)
Nov 07, 2023	271.06	273.80	270.95	273.21	130,266	+1.50(+0.55%)
Nov 06, 2023	273.12	273.64	270.25	271.71	188,322	-0.72(-0.26%)
Nov 03, 2023	271.04	273.78	270.72	272.43	154,665	+2.81(+1.04%)
Nov 02, 2023	269.29	273.00	268.23	269.62	178,458	+0.54(+0.20%)