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

Casey's General Stor (NQ: CASY )

373.31 -0.45 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 30, 2002 10.26 10.77 10.16 10.46 192,542 +0.20(+1.93%)
Aug 29, 2002 10.05 10.26 10.05 10.26 179,800 +0.25(+2.50%)
Aug 28, 2002 10.01 10.17 10.01 10.01 353,407 -0.04(-0.43%)
Aug 27, 2002 10.05 10.27 10.01 10.05 570,812 -0.05(-0.51%)
Aug 26, 2002 9.852 10.11 9.852 10.10 121,720 +0.23(+2.36%)
Aug 23, 2002 10.08 10.27 9.868 9.868 77,785 -0.23(-2.31%)
Aug 22, 2002 10.19 10.27 10.10 10.10 165,192 +0.09(+0.86%)
Aug 21, 2002 9.920 10.20 9.920 10.02 82,770 -0.10(-1.02%)
Aug 20, 2002 10.05 10.31 10.05 10.12 119,611 -0.14(-1.35%)
Aug 16, 2002 10.19 10.27 10.15 10.26 308,881 +0.08(+0.76%)
Aug 15, 2002 10.31 10.31 10.14 10.18 220,604 -0.09(-0.84%)
Aug 14, 2002 9.946 10.31 9.791 10.27 145,137 +0.41(+4.20%)
Aug 13, 2002 9.920 10.08 9.834 9.851 96,912 -0.07(-0.70%)
Aug 12, 2002 9.791 10.08 9.705 9.920 84,277 -0.07(-0.69%)
Aug 07, 2002 10.07 10.13 9.834 9.989 219,677 +0.03(+0.26%)
Aug 06, 2002 9.447 9.963 9.446 9.963 134,437 +0.52(+5.48%)
Aug 05, 2002 9.403 9.679 9.385 9.446 167,354 +0.03(+0.37%)
Aug 02, 2002 9.575 9.653 9.316 9.411 205,906 -0.17(-1.79%)
Aug 01, 2002 9.834 9.843 9.368 9.583 180,819 -0.29(-2.98%)
Jul 31, 2002 10.13 10.13 9.774 9.877 281,696 -0.20(-1.97%)
Jul 30, 2002 10.60 10.61 9.834 10.08 407,213 -0.50(-4.73%)
Jul 29, 2002 9.653 10.58 9.653 10.58 169,140 +0.91(+9.46%)
Jul 26, 2002 9.480 9.661 9.480 9.661 235,444 +0.20(+2.10%)
Jul 25, 2002 9.143 9.661 8.920 9.463 164,475 +0.28(+3.00%)
Jul 24, 2002 8.609 9.273 8.506 9.187 330,153 +0.58(+6.71%)
Jul 23, 2002 8.968 8.968 8.557 8.609 313,367 -0.34(-3.76%)
Jul 22, 2002 8.644 8.997 8.626 8.945 134,936 +0.32(+3.70%)
Jul 19, 2002 8.842 9.023 8.626 8.626 132,385 -0.56(-6.10%)
Jul 17, 2002 9.281 9.420 8.842 9.187 223,038 -0.35(-3.62%)
Jul 12, 2002 9.498 9.764 9.463 9.532 84,509 +0.04(+0.45%)
Jul 11, 2002 9.714 9.799 9.457 9.489 96,797 -0.30(-3.08%)
Jul 10, 2002 9.705 9.920 9.696 9.791 85,552 -0.01(-0.09%)
Jul 09, 2002 9.919 9.919 9.661 9.799 151,165 +0.09(+0.89%)
Jul 08, 2002 9.920 9.920 9.713 9.713 90,073 -0.21(-2.09%)
Jul 05, 2002 9.920 9.928 9.774 9.920 70,714 +0.03(+0.35%)
Jul 04, 2002 9.877 9.954 9.592 9.886 113,258 +0.00(+0.00%)
Jul 03, 2002 9.877 9.954 9.592 9.886 113,258 -0.03(-0.35%)
Jul 02, 2002 10.27 10.33 9.877 9.920 98,767 -0.53(-5.12%)
Jul 01, 2002 10.34 10.46 10.22 10.46 301,172 +0.07(+0.66%)
Jun 28, 2002 10.23 10.54 10.21 10.39 373,045 +0.20(+1.95%)
Jun 27, 2002 10.18 10.24 10.06 10.19 459,293 +0.01(+0.09%)
Jun 26, 2002 10.09 10.33 10.05 10.18 252,020 -0.16(-1.58%)
Jun 25, 2002 10.19 10.34 10.08 10.34 557,945 +0.38(+3.81%)
Jun 21, 2002 9.748 9.963 9.705 9.963 376,407 +0.07(+0.70%)
Jun 20, 2002 10.03 10.15 9.868 9.894 282,972 -0.05(-0.52%)
Jun 19, 2002 10.21 10.44 9.946 9.946 549,946 -0.28(-2.70%)
Jun 18, 2002 10.15 10.27 9.774 10.22 236,602 +0.16(+1.54%)
Jun 17, 2002 9.748 10.07 9.748 10.07 188,609 +0.27(+2.73%)
Jun 14, 2002 10.03 10.03 9.558 9.799 551,221 +0.05(+0.53%)
Jun 12, 2002 9.920 9.946 9.696 9.748 234,979 -0.18(-1.82%)
Jun 11, 2002 9.980 10.08 9.920 9.929 186,174 -0.03(-0.35%)
Jun 10, 2002 9.808 10.03 9.756 9.963 166,931 +0.17(+1.76%)
Jun 07, 2002 9.558 9.825 9.558 9.791 269,756 +0.22(+2.25%)
Jun 06, 2002 10.02 10.11 9.575 9.575 129,255 -0.47(-4.64%)
Jun 05, 2002 10.01 10.13 9.920 10.04 136,327 -0.22(-2.19%)
May 31, 2002 10.29 10.35 10.19 10.27 179,451 +0.04(+0.42%)
May 28, 2002 10.24 10.27 10.06 10.22 125,662 -0.01(-0.08%)
May 27, 2002 10.13 10.33 10.06 10.23 296,419 +0.00(+0.00%)
May 24, 2002 10.13 10.33 10.06 10.23 293,637 +0.05(+0.51%)
May 23, 2002 10.10 10.28 10.05 10.18 150,933 +0.12(+1.20%)
May 22, 2002 10.24 10.27 10.01 10.06 263,844 -0.16(-1.60%)
May 21, 2002 10.22 10.23 9.989 10.22 262,917 +0.09(+0.85%)
May 20, 2002 10.14 10.33 10.14 10.14 299,317 -0.03(-0.34%)
May 17, 2002 10.32 10.33 10.11 10.17 245,644 -0.13(-1.26%)
May 16, 2002 10.55 10.55 10.06 10.30 288,072 -0.22(-2.13%)
May 15, 2002 10.73 10.87 10.35 10.52 333,399 -0.22(-2.09%)
May 14, 2002 10.64 10.76 10.50 10.75 302,331 +0.20(+1.88%)
May 13, 2002 10.57 10.73 10.52 10.55 439,354 +0.09(+0.82%)
May 10, 2002 11.09 11.12 10.46 10.46 202,520 -0.63(-5.68%)
May 09, 2002 11.25 11.27 11.07 11.09 109,316 -0.11(-1.00%)
May 08, 2002 11.14 11.39 11.11 11.21 128,792 +0.08(+0.70%)
May 07, 2002 11.64 11.65 11.13 11.13 100,622 -0.22(-1.98%)
May 06, 2002 11.59 11.73 11.31 11.35 142,703 -0.18(-1.57%)
May 03, 2002 11.71 11.71 11.21 11.53 159,512 -0.18(-1.55%)
May 02, 2002 11.47 11.99 11.34 11.71 325,284 +0.20(+1.72%)
May 01, 2002 11.22 11.52 11.00 11.52 228,835 +0.28(+2.53%)
Apr 30, 2002 10.92 11.27 10.85 11.23 229,067 +0.30(+2.76%)
Apr 29, 2002 11.16 11.17 10.87 10.93 185,247 -0.18(-1.63%)
Apr 26, 2002 10.97 11.26 10.96 11.11 164,265 -0.03(-0.23%)
Apr 25, 2002 11.16 11.19 10.95 11.14 102,245 -0.03(-0.31%)
Apr 24, 2002 11.08 11.17 10.98 11.17 55,759 +0.11(+1.01%)
Apr 23, 2002 11.10 11.15 10.91 11.06 79,408 -0.14(-1.23%)
Apr 22, 2002 10.84 11.20 10.83 11.20 147,919 +0.03(+0.31%)
Apr 19, 2002 11.21 11.21 10.96 11.16 108,505 +0.28(+2.54%)
Apr 18, 2002 11.13 11.18 10.85 10.89 179,219 -0.16(-1.41%)
Apr 17, 2002 11.05 11.17 10.98 11.04 198,347 -0.04(-0.39%)
Apr 16, 2002 11.03 11.17 10.95 11.08 445,498 +0.04(+0.39%)
Apr 15, 2002 11.20 11.21 10.83 11.04 186,522 -0.13(-1.16%)
Apr 12, 2002 11.12 11.26 10.95 11.17 359,945 +0.09(+0.78%)
Apr 11, 2002 11.01 11.26 10.98 11.08 167,047 -0.05(-0.46%)
Apr 10, 2002 11.20 11.26 11.14 11.14 168,090 -0.07(-0.62%)
Apr 09, 2002 11.20 11.38 11.12 11.21 263,148 -0.01(-0.08%)
Apr 08, 2002 11.46 11.47 11.09 11.21 242,514 -0.13(-1.14%)
Apr 05, 2002 11.47 11.47 11.27 11.34 143,862 -0.09(-0.75%)
Apr 04, 2002 11.43 11.52 11.35 11.43 107,230 +0.00(+0.00%)
Apr 03, 2002 11.39 11.52 11.34 11.43 228,603 +0.06(+0.53%)
Apr 02, 2002 11.32 11.48 11.32 11.37 148,499 -0.04(-0.38%)
Apr 01, 2002 11.66 11.71 11.30 11.41 205,766 -0.23(-2.00%)
Mar 29, 2002 11.94 11.94 11.47 11.65 184,204 +0.00(+0.00%)
Mar 28, 2002 11.94 11.94 11.47 11.65 181,653 -0.18(-1.53%)
Mar 27, 2002 11.58 11.90 11.56 11.83 218,865 +0.23(+2.01%)
Mar 26, 2002 11.47 11.63 11.39 11.59 233,240 +0.03(+0.30%)
Mar 25, 2002 11.35 11.59 11.34 11.56 142,819 +0.13(+1.13%)
Mar 22, 2002 11.43 11.56 11.43 11.43 180,494 -0.06(-0.53%)
Mar 21, 2002 11.40 11.65 11.38 11.49 132,501 -0.06(-0.52%)
Mar 20, 2002 11.41 11.55 11.39 11.55 548,323 +0.13(+1.13%)
Mar 19, 2002 11.31 11.43 11.30 11.42 172,148 +0.07(+0.61%)
Mar 18, 2002 11.34 11.52 11.30 11.35 201,245 -0.03(-0.23%)
Mar 15, 2002 11.14 11.47 11.14 11.38 349,628 +0.16(+1.38%)
Mar 14, 2002 11.03 11.28 11.00 11.22 1,184,054 +0.22(+2.04%)
Mar 13, 2002 11.02 11.13 10.91 11.00 504,851 +0.04(+0.39%)
Mar 12, 2002 11.13 11.13 10.91 10.96 263,844 -0.20(-1.78%)
Mar 11, 2002 11.26 11.30 10.99 11.15 532,789 -0.14(-1.22%)
Mar 08, 2002 10.99 11.32 10.83 11.29 290,159 +0.45(+4.14%)
Mar 07, 2002 10.78 11.02 10.78 10.84 210,866 +0.07(+0.64%)
Mar 06, 2002 10.79 10.91 10.58 10.77 668,653 -0.05(-0.48%)
Mar 05, 2002 11.08 11.11 10.77 10.83 217,474 -0.11(-1.02%)
Mar 04, 2002 10.73 10.99 10.47 10.94 923,803 +0.46(+4.36%)
Mar 01, 2002 10.50 10.72 10.33 10.48 576,609 +0.07(+0.66%)
Feb 28, 2002 12.68 12.68 10.14 10.41 1,522,090 -2.40(-18.72%)
Feb 27, 2002 12.77 12.94 12.65 12.81 509,372 -0.02(-0.13%)
Feb 26, 2002 12.70 12.90 12.70 12.83 164,960 -0.09(-0.73%)
Feb 25, 2002 12.81 12.94 12.69 12.92 167,279 +0.04(+0.33%)
Feb 22, 2002 12.85 12.98 12.81 12.88 151,977 +0.03(+0.20%)
Feb 21, 2002 12.94 13.11 12.81 12.85 234,515 -0.25(-1.91%)
Feb 20, 2002 12.73 13.23 12.66 13.10 109,432 +0.35(+2.77%)
Feb 19, 2002 12.67 12.98 12.55 12.75 157,077 +0.07(+0.54%)
Feb 18, 2002 12.74 12.75 12.57 12.68 237,065 +0.00(+0.00%)
Feb 15, 2002 12.74 12.75 12.57 12.68 191,159 -0.15(-1.14%)
Feb 14, 2002 12.73 12.86 12.67 12.83 116,736 +0.08(+0.61%)
Feb 13, 2002 12.66 12.77 12.59 12.75 147,919 +0.09(+0.68%)
Feb 12, 2002 12.49 12.76 12.22 12.66 158,584 +0.05(+0.41%)
Feb 11, 2002 12.72 12.85 12.55 12.61 77,901 -0.30(-2.34%)
Feb 08, 2002 12.72 12.98 12.67 12.91 82,538 +0.15(+1.15%)
Feb 07, 2002 12.65 12.83 12.51 12.77 173,655 +0.12(+0.96%)
Feb 06, 2002 12.61 12.77 12.46 12.65 52,166 -0.10(-0.82%)
Feb 05, 2002 12.55 12.75 12.51 12.75 66,772 +0.03(+0.20%)
Feb 04, 2002 12.63 12.77 12.44 12.72 63,874 +0.06(+0.48%)
Feb 01, 2002 13.00 13.10 12.66 12.66 283,319 -0.39(-2.97%)
Jan 31, 2002 12.81 13.28 12.58 13.05 231,733 +0.21(+1.61%)
Jan 30, 2002 12.51 12.93 12.42 12.84 324,241 +0.24(+1.92%)
Jan 29, 2002 12.62 12.68 12.48 12.60 182,813 -0.02(-0.14%)
Jan 28, 2002 12.38 12.62 12.38 12.62 255,497 +0.12(+0.97%)
Jan 25, 2002 12.42 12.55 12.29 12.50 144,673 -0.01(-0.07%)
Jan 24, 2002 12.46 12.56 12.42 12.51 203,795 +0.00(+0.00%)
Jan 23, 2002 12.55 12.59 12.29 12.51 256,309 -0.04(-0.34%)
Jan 22, 2002 12.64 12.79 12.55 12.55 142,587 -0.08(-0.61%)
Jan 21, 2002 12.75 12.77 12.55 12.63 108,853 +0.00(+0.00%)
Jan 18, 2002 12.75 12.77 12.55 12.63 108,389 -0.19(-1.48%)
Jan 17, 2002 12.80 12.82 12.49 12.82 225,125 +0.07(+0.54%)
Jan 16, 2002 12.70 12.84 12.38 12.75 419,415 -0.01(-0.07%)
Jan 15, 2002 12.68 12.77 12.51 12.76 190,580 +0.00(+0.00%)
Jan 14, 2002 12.94 12.94 12.59 12.76 227,096 -0.05(-0.40%)
Jan 11, 2002 12.85 12.99 12.81 12.81 135,979 -0.07(-0.54%)
Jan 10, 2002 12.65 12.93 12.59 12.88 156,614 +0.03(+0.20%)
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.