U.S. markets closed

Casey's General Stores, Inc. (CASY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
188.10+0.87 (+0.46%)
At close: 4:00PM EDT
190.91 +2.81 (1.49%)
After hours: 04:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2021187.85189.93187.26188.10188.10182,085
Sep 21, 2021187.98188.82186.24187.23187.23176,400
Sep 20, 2021190.14191.25185.96187.04187.04219,200
Sep 17, 2021192.64193.41191.16192.18192.18433,200
Sep 16, 2021192.51194.50192.47192.89192.89153,300
Sep 15, 2021191.00193.35190.50193.10193.10142,800
Sep 14, 2021198.13198.13190.30191.28191.28185,400
Sep 13, 2021192.01194.87190.04194.60194.60269,000
Sep 10, 2021195.25195.57189.76190.38190.38271,200
Sep 09, 2021193.18196.58191.67195.23195.23278,300
Sep 08, 2021201.50201.50189.43193.03193.03592,300
Sep 07, 2021206.42208.19202.26202.66202.66310,100
Sep 03, 2021207.21207.58205.33206.50206.50120,400
Sep 02, 2021206.00208.00204.95208.00208.00186,400
Sep 01, 2021204.77205.68203.37205.08205.08100,500
Aug 31, 2021204.85205.70202.52204.56204.56140,800
Aug 30, 2021203.59205.73202.43204.23204.23106,400
Aug 27, 2021201.84204.22200.70203.63203.63153,300
Aug 26, 2021203.56203.56200.02201.33201.33121,700
Aug 25, 2021202.53205.68201.93203.89203.89151,900
Aug 24, 2021202.80202.80200.25201.73201.73112,100
Aug 23, 2021200.90202.69199.50202.11202.11118,400
Aug 20, 2021200.53202.72199.07200.67200.67180,400
Aug 19, 2021198.69200.68198.00200.00200.0081,000
Aug 18, 2021199.77200.72198.63199.01199.01120,800
Aug 17, 2021198.14200.98196.99200.31200.31187,500
Aug 16, 2021198.84200.49197.80198.76198.7680,000
Aug 13, 2021198.75199.76198.04198.96198.9669,600
Aug 12, 2021197.04199.00196.55198.15198.15114,200
Aug 11, 2021197.50199.00197.08197.32197.3299,600
Aug 10, 2021197.08199.27196.36197.75197.75111,100
Aug 09, 2021195.91198.18195.54196.92196.92123,400
Aug 06, 2021196.79196.79194.83195.45195.4585,000
Aug 05, 2021193.30196.37192.97196.22196.22129,900
Aug 04, 2021196.90197.18192.59192.93192.93192,500
Aug 03, 2021197.04198.83195.93197.25197.25133,800
Aug 02, 2021198.45198.95195.21196.79196.79161,900
Jul 30, 2021196.82199.63196.82197.71197.71353,700
Jul 30, 20210.34 Dividend
Jul 29, 2021197.68199.54197.34197.79197.45114,700
Jul 28, 2021196.63197.77195.30196.89196.55113,600
Jul 27, 2021195.48196.70194.69196.28195.94117,600
Jul 26, 2021197.58199.65195.89196.62196.28221,700
Jul 23, 2021193.54195.52192.11195.15194.81142,500
Jul 22, 2021194.97196.47192.51192.68192.35124,400
Jul 21, 2021197.00197.00194.92195.43195.09142,100
Jul 20, 2021193.20197.61193.08196.47196.13223,000
Jul 19, 2021193.63195.06191.69192.99192.66164,500
Jul 16, 2021195.64197.15195.11195.15194.81158,300
Jul 15, 2021193.17195.21192.22194.55194.22115,500
Jul 14, 2021193.71194.69192.94193.65193.32109,600
Jul 13, 2021195.19196.04193.54193.71193.38147,800
Jul 12, 2021196.79196.79194.45195.77195.43154,300
Jul 09, 2021195.30197.56194.63197.28196.94202,200
Jul 08, 2021192.50194.86191.74193.64193.31136,000
Jul 07, 2021193.30195.12193.30193.72193.39172,400
Jul 06, 2021194.44194.44191.34193.33193.00216,500
Jul 02, 2021195.11196.01194.12195.10194.76137,900
Jul 01, 2021195.58196.60194.60195.25194.91233,100
Jun 30, 2021193.27195.31192.33194.64194.31200,300
Jun 29, 2021196.47197.00193.14193.32192.99283,600
Jun 28, 2021196.42197.36194.31196.93196.59243,200
Jun 25, 2021194.76197.99193.66196.95196.61518,000
Jun 24, 2021199.05199.05194.56194.93194.59337,400
Jun 23, 2021199.72199.72195.76198.27197.93264,700
Jun 22, 2021197.88199.74197.18198.80198.46370,600
Jun 21, 2021197.57202.10197.57201.89201.54198,700
Jun 18, 2021200.46201.22196.86197.07196.73311,400
Jun 17, 2021205.02205.02200.58201.71201.36186,000
Jun 16, 2021203.77205.90202.46204.88204.53353,600
Jun 15, 2021205.34205.56202.42203.82203.47186,800
Jun 14, 2021207.89207.91202.92204.68204.33168,400
Jun 11, 2021205.39207.86205.09207.50207.14176,200
Jun 10, 2021206.04206.98203.94205.69205.34249,900
Jun 09, 2021206.28207.69200.28204.90204.55601,600
Jun 08, 2021215.06216.35214.36214.76214.39321,800
Jun 07, 2021218.77219.86214.76215.29214.92194,600
Jun 04, 2021216.58221.09216.01218.96218.58284,200
Jun 03, 2021215.19216.53213.27215.60215.23247,600
Jun 02, 2021218.27220.09214.52214.83214.46316,200
Jun 01, 2021221.10221.69216.80217.69217.32170,100
May 28, 2021218.25221.27218.25220.84220.46219,700
May 27, 2021221.20222.08216.38217.25216.88417,600
May 26, 2021219.23222.11218.18221.24220.86179,800
May 25, 2021220.45222.22218.17218.97218.59256,900
May 24, 2021221.16223.11219.35220.86220.48132,100
May 21, 2021219.79223.83218.54219.45219.07195,500
May 20, 2021219.58220.61218.01219.41219.03213,300
May 19, 2021223.21224.15217.00219.25218.87261,100
May 18, 2021225.71226.93223.40223.94223.56153,500
May 17, 2021224.39228.27224.09226.27225.88235,500
May 14, 2021226.00229.18222.61223.84223.46237,400
May 13, 2021217.93227.13217.93225.91225.52304,300
May 12, 2021218.20218.88214.00217.44217.07242,400
May 11, 2021223.16223.51217.83218.56218.18184,800
May 10, 2021224.19226.06222.81224.35223.96127,300
May 07, 2021221.26224.76219.04223.27222.89148,100
May 06, 2021223.44224.01221.05222.29221.9195,600
May 05, 2021222.40222.66220.57222.33221.9596,400
May 04, 2021221.91222.10219.43221.61221.23105,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...