Canada markets closed

Casey's General Stores, Inc. (CASY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
313.32-0.16 (-0.05%)
At close: 04:00PM EDT
314.44 +1.12 (+0.36%)
After hours: 07:11PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024313.17314.89311.83313.32313.32255,700
Apr 22, 2024310.83316.52309.51313.48313.48291,900
Apr 19, 2024310.09312.21307.01310.41310.41307,300
Apr 18, 2024311.05312.30308.70309.40309.40328,300
Apr 17, 2024316.02317.45306.69309.17309.17358,800
Apr 16, 2024312.98315.99311.47312.55312.55262,400
Apr 15, 2024312.95315.52311.16312.78312.78511,500
Apr 12, 2024307.76311.03306.60310.06310.06236,400
Apr 11, 2024312.69312.69306.80309.79309.79358,300
Apr 10, 2024310.68312.61306.45312.33312.33306,500
Apr 09, 2024311.92312.64306.69312.19312.19389,200
Apr 08, 2024314.70318.48312.25313.23313.23278,700
Apr 05, 2024310.34317.09310.34316.67316.67192,100
Apr 04, 2024316.43317.93309.02311.18311.18198,400
Apr 03, 2024312.50316.68309.71315.51315.51282,000
Apr 02, 2024313.95315.03308.86312.50312.50315,700
Apr 01, 2024317.94320.19314.23315.37315.37287,500
Mar 28, 2024319.20320.47316.78318.45318.45245,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...