UK markets closed

Casey's General Stores, Inc. (CASY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
246.95+16.99 (+7.39%)
At close: 04:00PM EST
246.50 -0.45 (-0.18%)
After hours: 05:19PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022234.75248.43229.96246.95246.95452,031
06 Dec 2022230.78231.76227.50229.96229.96470,100
05 Dec 2022231.87232.73228.69230.65230.65316,200
02 Dec 2022233.70236.72232.22234.12234.12273,700
01 Dec 2022244.42244.42234.21234.79234.79257,700
30 Nov 2022236.34243.36235.96243.02243.02321,700
29 Nov 2022240.74241.01236.89237.06237.06237,200
28 Nov 2022241.44243.80239.98240.33240.33173,600
25 Nov 2022239.01242.51238.43241.50241.5087,100
23 Nov 2022240.87242.28238.75239.02239.02151,800
22 Nov 2022240.08242.56238.35241.76241.76227,900
21 Nov 2022239.49241.69239.26239.28239.28157,400
18 Nov 2022239.42240.91238.28239.72239.72282,200
17 Nov 2022239.06239.06234.74237.12237.12211,300
16 Nov 2022237.11241.28236.96240.59240.59156,900
15 Nov 2022236.31237.88235.01236.41236.41175,000
14 Nov 2022233.93238.46233.25234.70234.70209,500
11 Nov 2022238.55239.45232.08232.95232.95263,000
10 Nov 2022235.05239.50234.52239.13239.13285,700
09 Nov 2022231.82234.72230.41233.40233.40167,000
08 Nov 2022230.84234.35230.05233.22233.22222,700
07 Nov 2022226.02231.40224.48230.91230.91233,600
04 Nov 2022228.12228.37221.06224.94224.94197,800
03 Nov 2022225.31228.99225.26227.21227.21193,100
02 Nov 2022230.33233.30227.14227.45227.45273,300
01 Nov 2022232.36232.41229.60230.56230.56243,400
31 Oct 2022230.72234.14229.82232.71232.71357,200
31 Oct 20220.38 Dividend
28 Oct 2022228.21231.78225.92231.35230.97254,600
27 Oct 2022222.26228.53222.26227.64227.27310,700
26 Oct 2022220.34221.54216.92221.41221.05201,000
25 Oct 2022218.45220.27216.19219.62219.26261,400
24 Oct 2022215.00220.42214.84218.43218.07234,000
21 Oct 2022207.34214.97207.12214.53214.18205,200
20 Oct 2022210.55210.55205.10208.08207.74366,400
19 Oct 2022210.95212.63208.76210.53210.18251,400
18 Oct 2022210.00212.46209.63211.27210.92344,900
17 Oct 2022204.68208.44204.68207.81207.47262,900
14 Oct 2022206.65207.61201.80202.38202.05308,100
13 Oct 2022201.46207.91200.53206.05205.71298,300
12 Oct 2022204.79205.24202.01202.52202.19174,700
11 Oct 2022198.96204.78198.96204.31203.97262,300
10 Oct 2022200.15201.41197.61199.29198.96233,200
07 Oct 2022202.55203.47199.20200.18199.85250,900
06 Oct 2022203.23206.18202.88203.29202.96413,700
05 Oct 2022202.63204.83200.79202.75202.42315,700
04 Oct 2022207.92209.70202.05203.13202.80470,800
03 Oct 2022203.91207.72201.47206.90206.56238,300
30 Sept 2022204.30205.46202.42202.52202.19242,900
29 Sept 2022204.66204.82201.42204.29203.95226,900
28 Sept 2022199.20206.64198.09205.60205.26408,600
27 Sept 2022202.07203.30197.22198.20197.87239,700
26 Sept 2022201.71203.49200.43201.93201.60261,000
23 Sept 2022207.04207.89201.08202.54202.21344,600
22 Sept 2022212.36212.36208.29208.65208.31187,200
21 Sept 2022213.76216.09212.59212.86212.51164,600
20 Sept 2022215.78216.13211.49213.66213.31149,700
19 Sept 2022214.12216.60214.00216.42216.06179,400
16 Sept 2022213.91215.73212.21214.90214.55300,600
15 Sept 2022215.54216.07213.88214.66214.31214,700
14 Sept 2022214.76216.42212.92214.82214.47293,400
13 Sept 2022216.04220.09214.15214.70214.35295,400
12 Sept 2022220.50221.95217.10217.44217.08366,300
09 Sept 2022222.21223.90219.64221.13220.77298,500
08 Sept 2022214.16222.02213.69219.90219.54543,100
07 Sept 2022214.80221.63213.97221.40221.04379,600
06 Sept 2022216.45217.73213.10215.18214.83302,200
02 Sept 2022216.48217.65212.53213.24212.89215,100
01 Sept 2022213.65215.87211.95215.70215.35185,300
31 Aug 2022214.68216.25213.13213.77213.42227,400
30 Aug 2022218.32218.32214.31214.68214.33209,600
29 Aug 2022216.10218.56212.37217.47217.11209,800
26 Aug 2022218.68219.20216.57217.20216.84206,700
25 Aug 2022218.75219.20216.91218.78218.42170,600
24 Aug 2022217.74218.81216.70218.56218.20176,000
23 Aug 2022218.54220.00216.93217.14216.78255,300
22 Aug 2022222.09222.40218.61219.00218.64191,600
19 Aug 2022218.91222.20218.59221.90221.54278,400
18 Aug 2022215.00220.05214.32218.59218.23319,400
17 Aug 2022213.58214.24211.96212.85212.50160,400
16 Aug 2022209.39214.19209.39213.08212.73154,100
15 Aug 2022208.10211.11207.02209.60209.26140,400
12 Aug 2022206.66208.87206.66208.43208.09181,400
11 Aug 2022205.98208.54205.77206.40206.06206,500
10 Aug 2022209.28209.58205.09205.52205.18207,400
09 Aug 2022207.95209.11206.40206.89206.55184,600
08 Aug 2022207.08210.24206.97207.84207.50233,700
05 Aug 2022205.84207.78205.44207.38207.04192,600
04 Aug 2022206.44207.59203.77206.84206.50237,300
03 Aug 2022204.04207.86203.81206.72206.38233,600
02 Aug 2022206.26206.26202.33203.78203.45245,500
01 Aug 2022201.62206.90201.11205.56205.22233,300
29 Jul 2022202.23203.62201.03202.65202.32358,500
29 Jul 20220.38 Dividend
28 Jul 2022198.66202.99197.06202.88202.17358,200
27 Jul 2022196.64199.29195.10198.73198.03205,500
26 Jul 2022196.94196.94194.90196.31195.62339,000
25 Jul 2022199.56200.02197.65198.90198.20231,700
22 Jul 2022198.82200.68197.86198.71198.01178,700
21 Jul 2022197.74199.62196.35198.44197.74249,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...