Advertisement
U.S. markets open in 4 hours 16 minutes

Casey's General Stores, Inc. (CASY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
318.69+2.23 (+0.70%)
At close: 04:00PM EDT
319.21 +0.52 (+0.16%)
After hours: 06:28PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024319.24320.70316.12318.69318.69267,900
Mar 26, 2024320.39324.40315.49316.46316.46429,800
Mar 25, 2024318.54320.00316.04319.38319.38456,000
Mar 22, 2024318.45319.98316.42316.59316.59303,200
Mar 21, 2024316.20318.27313.91318.11318.11296,800
Mar 20, 2024309.70315.39307.96315.15315.15262,400
Mar 19, 2024306.47310.00306.42308.92308.92188,500
Mar 18, 2024306.25308.65303.95305.17305.17337,700
Mar 15, 2024297.25307.21297.09305.43305.43685,300
Mar 14, 2024296.53299.92293.81297.52297.52292,400
Mar 13, 2024293.60296.19290.00295.91295.91307,700
Mar 12, 2024296.00302.04291.31294.03294.03604,900
Mar 11, 2024301.44303.65297.18298.76298.76437,400
Mar 08, 2024307.52308.00301.18302.18302.18214,400
Mar 07, 2024303.53307.86303.00307.15307.15321,100
Mar 06, 2024294.93304.44294.93300.91300.91374,700
Mar 05, 2024314.27314.99290.79291.28291.28635,500
Mar 04, 2024308.22314.96308.09313.70313.70269,500
Mar 01, 2024303.63307.64303.58306.85306.85193,300
Feb 29, 2024305.45305.45302.25304.49304.49229,500
Feb 28, 2024301.21304.12300.87304.12304.12179,500
Feb 27, 2024300.26302.18299.02300.92300.92203,300
Feb 26, 2024299.28301.22298.08299.04299.04210,700
Feb 23, 2024296.34300.67295.61299.75299.75223,000
Feb 22, 2024288.85294.92288.12294.56294.56201,100
Feb 21, 2024289.08290.33287.77288.18288.18145,800
Feb 20, 2024289.74291.16286.46288.48288.48234,100
Feb 16, 2024286.64290.13285.59287.66287.66173,400
Feb 15, 2024284.57289.32284.57286.13286.13211,100
Feb 14, 2024282.43284.28280.05283.75283.75219,100
Feb 13, 2024285.16287.11279.99280.66280.66215,300
Feb 12, 2024285.00287.98281.68285.07285.07216,300
Feb 09, 2024284.58286.61281.59286.44286.44213,600
Feb 08, 2024275.27285.43275.27285.02285.02310,600
Feb 07, 2024277.77280.35274.81275.20275.20233,700
Feb 06, 2024273.91276.61272.46276.11276.11187,600
Feb 05, 2024275.64275.64269.50273.52273.52262,800
Feb 02, 2024274.73276.82272.56275.06275.06255,400
Feb 01, 2024271.16276.29269.35274.74274.74255,600
Jan 31, 2024272.98274.01269.60271.36271.36341,400
Jan 31, 20240.43 Dividend
Jan 30, 2024273.10274.61268.96274.41273.98365,500
Jan 29, 2024274.82275.03268.07273.25272.82406,200
Jan 26, 2024283.46284.65274.07275.45275.02261,900
Jan 25, 2024282.51284.87281.23283.83283.39216,700
Jan 24, 2024286.36287.08281.75282.17281.73180,600
Jan 23, 2024286.58288.53285.00285.73285.28220,600
Jan 22, 2024286.94287.62284.65286.09285.64176,200
Jan 19, 2024284.61287.52282.59285.58285.13195,200
Jan 18, 2024286.54287.17282.24285.21284.76241,300
Jan 17, 2024288.41291.51286.79287.04286.59275,200
Jan 16, 2024288.76289.97286.98288.58288.13238,000
Jan 12, 2024287.74289.68287.27287.52287.07128,900
Jan 11, 2024283.54287.20281.26287.12286.67233,200
Jan 10, 2024282.29284.06279.91282.98282.54222,000
Jan 09, 2024285.60286.67283.00283.02282.58151,100
Jan 08, 2024285.27287.91283.83285.59285.14235,600
Jan 05, 2024279.54285.33277.91284.34283.89428,500
Jan 04, 2024277.44279.95277.15278.90278.46267,000
Jan 03, 2024277.00278.47274.51276.16275.73224,600
Jan 02, 2024273.39277.60273.39277.58277.15227,000
Dec 29, 2023274.50275.52273.25274.74274.31226,100
Dec 28, 2023274.34275.49274.17275.01274.58156,000
Dec 27, 2023274.18275.31273.01274.53274.10148,100
Dec 26, 2023273.02273.79271.60272.70272.27139,600
Dec 22, 2023274.36275.80273.00273.81273.38108,300
Dec 21, 2023271.04274.21270.03274.00273.57155,100
Dec 20, 2023273.65273.65269.38269.43269.01180,100
Dec 19, 2023272.78274.89271.90273.87273.44193,100
Dec 18, 2023270.17272.92269.75271.42270.99310,700
Dec 15, 2023272.00273.17267.54267.70267.28483,000
Dec 14, 2023278.25278.25266.58271.33270.90457,500
Dec 13, 2023276.11281.98272.68278.13277.69527,400
Dec 12, 2023270.64284.49266.56272.67272.24602,300
Dec 11, 2023271.97273.99267.19273.81273.38593,400
Dec 08, 2023271.01272.41267.87268.01267.59343,100
Dec 07, 2023277.01280.99273.87274.65274.22195,300
Dec 06, 2023275.57276.62273.35274.68274.25288,400
Dec 05, 2023276.65277.96275.50275.57275.14173,800
Dec 04, 2023275.52280.31275.52276.98276.55212,900
Dec 01, 2023276.13277.90274.93276.31275.88177,600
Nov 30, 2023274.71276.04272.98275.40274.97336,500
Nov 29, 2023279.82280.60273.27273.75273.32279,600
Nov 28, 2023282.10282.64276.89279.42278.98246,800
Nov 27, 2023282.25283.19279.50282.64282.20212,000
Nov 24, 2023284.96285.17281.44282.13281.69103,200
Nov 22, 2023284.75286.62282.33284.60284.15211,500
Nov 21, 2023281.49283.83279.45282.89282.45183,700
Nov 20, 2023278.16283.00277.37281.62281.18242,900
Nov 17, 2023282.35282.42272.73277.72277.28427,500
Nov 16, 2023281.78284.00279.29281.31280.87266,400
Nov 15, 2023282.04283.80279.75282.75282.31301,000
Nov 14, 2023280.00283.48279.54281.45281.01179,300
Nov 13, 2023275.63279.71275.63279.12278.68213,700
Nov 10, 2023276.06277.74275.22275.93275.50149,400
Nov 09, 2023274.84276.51271.11275.19274.76229,400
Nov 08, 2023275.00276.86272.15274.65274.22211,000
Nov 07, 2023272.20274.95272.09274.36273.93129,700
Nov 06, 2023274.27274.79271.38272.85272.42187,500
Nov 03, 2023272.18274.93271.86273.57273.14154,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...