Skip to main content
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
398.31
-0.20 (-0.05%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2024398.31400.38397.69398.31398.31-0.05%172,709
Oct 29, 2024399.69400.63395.11398.51398.51-0.52%243,968
Oct 28, 2024393.76401.17392.51400.61400.612.42%198,537
Oct 25, 2024389.07391.41386.92391.13391.131.17%144,956
Oct 24, 2024391.32392.00384.60386.62386.62-0.99%141,004
Oct 23, 2024388.52390.84387.17390.50390.500.02%180,684
Oct 22, 2024389.60391.53387.44390.42390.42-0.43%176,165
Oct 21, 2024390.12393.27388.53392.12392.120.50%189,941
Oct 18, 2024387.70390.40386.78390.15390.150.79%140,474
Oct 17, 2024391.77391.77386.01387.08387.08-0.68%151,719
Oct 16, 2024388.54390.32383.40389.72389.720.13%246,150
Oct 15, 2024391.35396.57389.04389.23389.23-0.40%252,681
Oct 14, 2024388.39392.00386.39390.78390.781.26%215,662
Oct 11, 2024380.88387.15380.70385.90385.901.32%149,791
Oct 10, 2024389.19389.19375.19380.88380.88-2.64%265,732
Oct 9, 2024381.18392.26381.18391.19391.192.74%296,598
Oct 8, 2024373.64381.20373.12380.74380.742.23%190,106
Oct 7, 2024371.57374.56368.16372.42372.420.49%264,070
Oct 4, 2024366.65370.79366.00370.59370.591.07%153,135
Oct 3, 2024367.75370.96363.00366.65366.65-0.95%189,523
Oct 2, 2024377.36377.36369.27370.17370.17-1.93%213,432
Oct 1, 2024376.63378.40370.43377.47377.470.47%174,770
Sep 30, 2024373.14375.90370.08375.71375.710.64%211,148
Sep 27, 2024376.39376.41371.28373.31373.31-0.12%152,279
Sep 26, 2024371.69375.25367.00373.76373.760.48%278,159
Sep 25, 2024373.83373.83369.36371.98371.980.03%180,925
Sep 24, 2024378.90378.90371.79371.87371.87-1.61%230,653
Sep 23, 2024371.08378.63369.37377.94377.942.70%263,665
Sep 20, 2024363.52368.39362.42368.00368.000.76%453,080
Sep 19, 2024372.24373.79364.00365.23365.23-2.09%284,870
Sep 18, 2024375.31377.75372.50373.02373.02-0.61%118,206
Sep 17, 2024383.33383.33372.82375.31375.31-1.41%227,356
Sep 16, 2024384.49386.31380.17380.68380.68-0.25%214,671
Sep 13, 2024382.73387.04379.05381.63381.63-0.12%286,896
Sep 12, 2024375.09382.31374.52382.07382.072.33%217,657
Sep 11, 2024371.90374.31366.52373.38373.38-0.41%229,340
Sep 10, 2024367.13376.88366.40374.91374.912.16%264,163
Sep 9, 2024376.78376.78365.96366.97366.97-1.83%345,144
Sep 6, 2024380.24383.27372.25373.82373.82-1.82%365,238
Sep 5, 2024358.00382.30352.00380.74380.747.40%728,454
Sep 4, 2024352.93355.01350.52354.52354.52-0.11%353,555
Sep 3, 2024364.05365.05353.94354.92354.92-2.04%285,288
Aug 30, 2024360.00363.50354.94362.31362.310.97%301,722
Aug 29, 2024368.48368.48357.84358.84358.84-2.51%281,043
Aug 28, 2024372.48373.45366.60368.08368.08-1.31%181,574
Aug 27, 2024374.68375.37371.16372.96372.96-0.66%159,189
Aug 26, 2024372.33375.53369.54375.43375.431.63%224,648
Aug 23, 2024371.51372.62368.13369.40369.40-0.18%176,344
Aug 22, 2024378.66379.70369.41370.07370.07-2.19%158,619
Aug 21, 2024378.31378.79373.01378.36378.360.94%127,820
Aug 20, 2024382.61387.57373.95374.82374.82-2.09%132,247
Aug 19, 2024378.89385.28378.89382.81382.810.66%260,157
Aug 16, 2024376.97383.69376.97380.29380.290.49%210,934
Aug 15, 2024372.96382.90372.93378.42378.423.31%368,307
Aug 14, 2024368.14369.40365.69366.31366.31-0.25%140,409
Aug 13, 2024372.45372.94365.47367.21367.21-1.02%146,498
Aug 12, 2024375.54375.54369.49371.01371.01-1.00%165,068
Aug 9, 2024374.15375.37369.28374.76374.76-0.20%147,375
Aug 8, 2024368.86377.98368.86375.52375.522.17%155,223
Aug 7, 2024378.14378.43366.07367.54367.54-1.66%147,159
Aug 6, 2024372.00379.13371.82373.73373.730.50%232,281
Aug 5, 2024363.05375.48357.15371.87371.87-0.02%361,316
Aug 2, 2024376.58381.24369.69371.93371.93-2.92%368,462
Aug 1, 2024389.01391.98379.81383.10383.10-1.22%202,158
Jul 31, 2024390.03391.65384.76387.84387.330.08%310,399
Jul 30, 2024391.35395.00386.77387.54387.04-0.12%250,853
Jul 29, 2024392.47395.03384.67388.02387.51-0.80%258,685
Jul 26, 2024377.50401.07377.50391.16390.654.93%437,326
Jul 25, 2024374.13377.98371.49372.78372.29-0.36%175,379
Jul 24, 2024375.49380.63373.42374.13373.64-0.68%220,864
Jul 23, 2024378.70381.04376.02376.69376.20-0.60%163,352
Jul 22, 2024377.22380.78375.90378.96378.470.61%164,076
Jul 19, 2024376.42379.98375.18376.65376.160.06%179,839
Jul 18, 2024381.07383.00371.03376.42375.93-0.71%220,481
Jul 17, 2024380.52381.78377.24379.11378.62-1.09%146,378
Jul 16, 2024382.30386.00380.59383.30382.800.92%231,431
Jul 15, 2024377.25381.71377.25379.79379.300.89%215,297
Jul 12, 2024376.79379.01375.20376.44375.950.11%200,890
Jul 11, 2024370.73376.30368.99376.04375.553.43%272,551
Jul 10, 2024361.18364.31360.00363.56363.090.82%189,989
Jul 9, 2024366.60369.11360.31360.62360.15-1.89%213,900
Jul 8, 2024370.52371.30366.53367.57367.09-0.48%212,841
Jul 5, 2024369.89371.18366.33369.36368.88-0.24%261,201
Jul 3, 2024373.90374.82370.00370.26369.78-0.97%111,319
Jul 2, 2024376.08376.46372.27373.90373.41-0.87%229,853
Jul 1, 2024381.82381.82375.34377.19376.70-1.15%212,154
Jun 28, 2024383.17385.82377.44381.56381.06-0.34%643,881
Jun 27, 2024379.92383.01377.84382.87382.370.31%352,213
Jun 26, 2024380.99382.35376.50381.69381.190.19%311,032
Jun 25, 2024379.91384.59377.94380.97380.470.04%369,685
Jun 24, 2024371.50381.29370.95380.82380.322.43%366,932
Jun 21, 2024369.78372.56367.02371.77371.290.91%438,051
Jun 20, 2024377.67378.35365.87368.41367.93-2.23%488,063
Jun 18, 2024377.10380.62375.93376.83376.34-0.12%382,967
Jun 17, 2024371.55379.22370.02377.30376.811.42%283,116
Jun 14, 2024375.28375.28366.56372.02371.54-1.21%280,810
Jun 13, 2024383.40383.40373.00376.58376.09-1.19%492,643
Jun 12, 2024363.00389.44350.00381.13380.6316.72%1,643,611
Jun 11, 2024328.00328.98322.78326.53326.10-0.55%526,347
Jun 10, 2024326.36328.63324.08328.33327.90-0.09%346,426