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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 398.31 | 400.38 | 397.69 | 398.31 | 398.31 | -0.05% | 172,709 |
Oct 29, 2024 | 399.69 | 400.63 | 395.11 | 398.51 | 398.51 | -0.52% | 243,968 |
Oct 28, 2024 | 393.76 | 401.17 | 392.51 | 400.61 | 400.61 | 2.42% | 198,537 |
Oct 25, 2024 | 389.07 | 391.41 | 386.92 | 391.13 | 391.13 | 1.17% | 144,956 |
Oct 24, 2024 | 391.32 | 392.00 | 384.60 | 386.62 | 386.62 | -0.99% | 141,004 |
Oct 23, 2024 | 388.52 | 390.84 | 387.17 | 390.50 | 390.50 | 0.02% | 180,684 |
Oct 22, 2024 | 389.60 | 391.53 | 387.44 | 390.42 | 390.42 | -0.43% | 176,165 |
Oct 21, 2024 | 390.12 | 393.27 | 388.53 | 392.12 | 392.12 | 0.50% | 189,941 |
Oct 18, 2024 | 387.70 | 390.40 | 386.78 | 390.15 | 390.15 | 0.79% | 140,474 |
Oct 17, 2024 | 391.77 | 391.77 | 386.01 | 387.08 | 387.08 | -0.68% | 151,719 |
Oct 16, 2024 | 388.54 | 390.32 | 383.40 | 389.72 | 389.72 | 0.13% | 246,150 |
Oct 15, 2024 | 391.35 | 396.57 | 389.04 | 389.23 | 389.23 | -0.40% | 252,681 |
Oct 14, 2024 | 388.39 | 392.00 | 386.39 | 390.78 | 390.78 | 1.26% | 215,662 |
Oct 11, 2024 | 380.88 | 387.15 | 380.70 | 385.90 | 385.90 | 1.32% | 149,791 |
Oct 10, 2024 | 389.19 | 389.19 | 375.19 | 380.88 | 380.88 | -2.64% | 265,732 |
Oct 9, 2024 | 381.18 | 392.26 | 381.18 | 391.19 | 391.19 | 2.74% | 296,598 |
Oct 8, 2024 | 373.64 | 381.20 | 373.12 | 380.74 | 380.74 | 2.23% | 190,106 |
Oct 7, 2024 | 371.57 | 374.56 | 368.16 | 372.42 | 372.42 | 0.49% | 264,070 |
Oct 4, 2024 | 366.65 | 370.79 | 366.00 | 370.59 | 370.59 | 1.07% | 153,135 |
Oct 3, 2024 | 367.75 | 370.96 | 363.00 | 366.65 | 366.65 | -0.95% | 189,523 |
Oct 2, 2024 | 377.36 | 377.36 | 369.27 | 370.17 | 370.17 | -1.93% | 213,432 |
Oct 1, 2024 | 376.63 | 378.40 | 370.43 | 377.47 | 377.47 | 0.47% | 174,770 |
Sep 30, 2024 | 373.14 | 375.90 | 370.08 | 375.71 | 375.71 | 0.64% | 211,148 |
Sep 27, 2024 | 376.39 | 376.41 | 371.28 | 373.31 | 373.31 | -0.12% | 152,279 |
Sep 26, 2024 | 371.69 | 375.25 | 367.00 | 373.76 | 373.76 | 0.48% | 278,159 |
Sep 25, 2024 | 373.83 | 373.83 | 369.36 | 371.98 | 371.98 | 0.03% | 180,925 |
Sep 24, 2024 | 378.90 | 378.90 | 371.79 | 371.87 | 371.87 | -1.61% | 230,653 |
Sep 23, 2024 | 371.08 | 378.63 | 369.37 | 377.94 | 377.94 | 2.70% | 263,665 |
Sep 20, 2024 | 363.52 | 368.39 | 362.42 | 368.00 | 368.00 | 0.76% | 453,080 |
Sep 19, 2024 | 372.24 | 373.79 | 364.00 | 365.23 | 365.23 | -2.09% | 284,870 |
Sep 18, 2024 | 375.31 | 377.75 | 372.50 | 373.02 | 373.02 | -0.61% | 118,206 |
Sep 17, 2024 | 383.33 | 383.33 | 372.82 | 375.31 | 375.31 | -1.41% | 227,356 |
Sep 16, 2024 | 384.49 | 386.31 | 380.17 | 380.68 | 380.68 | -0.25% | 214,671 |
Sep 13, 2024 | 382.73 | 387.04 | 379.05 | 381.63 | 381.63 | -0.12% | 286,896 |
Sep 12, 2024 | 375.09 | 382.31 | 374.52 | 382.07 | 382.07 | 2.33% | 217,657 |
Sep 11, 2024 | 371.90 | 374.31 | 366.52 | 373.38 | 373.38 | -0.41% | 229,340 |
Sep 10, 2024 | 367.13 | 376.88 | 366.40 | 374.91 | 374.91 | 2.16% | 264,163 |
Sep 9, 2024 | 376.78 | 376.78 | 365.96 | 366.97 | 366.97 | -1.83% | 345,144 |
Sep 6, 2024 | 380.24 | 383.27 | 372.25 | 373.82 | 373.82 | -1.82% | 365,238 |
Sep 5, 2024 | 358.00 | 382.30 | 352.00 | 380.74 | 380.74 | 7.40% | 728,454 |
Sep 4, 2024 | 352.93 | 355.01 | 350.52 | 354.52 | 354.52 | -0.11% | 353,555 |
Sep 3, 2024 | 364.05 | 365.05 | 353.94 | 354.92 | 354.92 | -2.04% | 285,288 |
Aug 30, 2024 | 360.00 | 363.50 | 354.94 | 362.31 | 362.31 | 0.97% | 301,722 |
Aug 29, 2024 | 368.48 | 368.48 | 357.84 | 358.84 | 358.84 | -2.51% | 281,043 |
Aug 28, 2024 | 372.48 | 373.45 | 366.60 | 368.08 | 368.08 | -1.31% | 181,574 |
Aug 27, 2024 | 374.68 | 375.37 | 371.16 | 372.96 | 372.96 | -0.66% | 159,189 |
Aug 26, 2024 | 372.33 | 375.53 | 369.54 | 375.43 | 375.43 | 1.63% | 224,648 |
Aug 23, 2024 | 371.51 | 372.62 | 368.13 | 369.40 | 369.40 | -0.18% | 176,344 |
Aug 22, 2024 | 378.66 | 379.70 | 369.41 | 370.07 | 370.07 | -2.19% | 158,619 |
Aug 21, 2024 | 378.31 | 378.79 | 373.01 | 378.36 | 378.36 | 0.94% | 127,820 |
Aug 20, 2024 | 382.61 | 387.57 | 373.95 | 374.82 | 374.82 | -2.09% | 132,247 |
Aug 19, 2024 | 378.89 | 385.28 | 378.89 | 382.81 | 382.81 | 0.66% | 260,157 |
Aug 16, 2024 | 376.97 | 383.69 | 376.97 | 380.29 | 380.29 | 0.49% | 210,934 |
Aug 15, 2024 | 372.96 | 382.90 | 372.93 | 378.42 | 378.42 | 3.31% | 368,307 |
Aug 14, 2024 | 368.14 | 369.40 | 365.69 | 366.31 | 366.31 | -0.25% | 140,409 |
Aug 13, 2024 | 372.45 | 372.94 | 365.47 | 367.21 | 367.21 | -1.02% | 146,498 |
Aug 12, 2024 | 375.54 | 375.54 | 369.49 | 371.01 | 371.01 | -1.00% | 165,068 |
Aug 9, 2024 | 374.15 | 375.37 | 369.28 | 374.76 | 374.76 | -0.20% | 147,375 |
Aug 8, 2024 | 368.86 | 377.98 | 368.86 | 375.52 | 375.52 | 2.17% | 155,223 |
Aug 7, 2024 | 378.14 | 378.43 | 366.07 | 367.54 | 367.54 | -1.66% | 147,159 |
Aug 6, 2024 | 372.00 | 379.13 | 371.82 | 373.73 | 373.73 | 0.50% | 232,281 |
Aug 5, 2024 | 363.05 | 375.48 | 357.15 | 371.87 | 371.87 | -0.02% | 361,316 |
Aug 2, 2024 | 376.58 | 381.24 | 369.69 | 371.93 | 371.93 | -2.92% | 368,462 |
Aug 1, 2024 | 389.01 | 391.98 | 379.81 | 383.10 | 383.10 | -1.22% | 202,158 |
Jul 31, 2024 | 390.03 | 391.65 | 384.76 | 387.84 | 387.33 | 0.08% | 310,399 |
Jul 30, 2024 | 391.35 | 395.00 | 386.77 | 387.54 | 387.04 | -0.12% | 250,853 |
Jul 29, 2024 | 392.47 | 395.03 | 384.67 | 388.02 | 387.51 | -0.80% | 258,685 |
Jul 26, 2024 | 377.50 | 401.07 | 377.50 | 391.16 | 390.65 | 4.93% | 437,326 |
Jul 25, 2024 | 374.13 | 377.98 | 371.49 | 372.78 | 372.29 | -0.36% | 175,379 |
Jul 24, 2024 | 375.49 | 380.63 | 373.42 | 374.13 | 373.64 | -0.68% | 220,864 |
Jul 23, 2024 | 378.70 | 381.04 | 376.02 | 376.69 | 376.20 | -0.60% | 163,352 |
Jul 22, 2024 | 377.22 | 380.78 | 375.90 | 378.96 | 378.47 | 0.61% | 164,076 |
Jul 19, 2024 | 376.42 | 379.98 | 375.18 | 376.65 | 376.16 | 0.06% | 179,839 |
Jul 18, 2024 | 381.07 | 383.00 | 371.03 | 376.42 | 375.93 | -0.71% | 220,481 |
Jul 17, 2024 | 380.52 | 381.78 | 377.24 | 379.11 | 378.62 | -1.09% | 146,378 |
Jul 16, 2024 | 382.30 | 386.00 | 380.59 | 383.30 | 382.80 | 0.92% | 231,431 |
Jul 15, 2024 | 377.25 | 381.71 | 377.25 | 379.79 | 379.30 | 0.89% | 215,297 |
Jul 12, 2024 | 376.79 | 379.01 | 375.20 | 376.44 | 375.95 | 0.11% | 200,890 |
Jul 11, 2024 | 370.73 | 376.30 | 368.99 | 376.04 | 375.55 | 3.43% | 272,551 |
Jul 10, 2024 | 361.18 | 364.31 | 360.00 | 363.56 | 363.09 | 0.82% | 189,989 |
Jul 9, 2024 | 366.60 | 369.11 | 360.31 | 360.62 | 360.15 | -1.89% | 213,900 |
Jul 8, 2024 | 370.52 | 371.30 | 366.53 | 367.57 | 367.09 | -0.48% | 212,841 |
Jul 5, 2024 | 369.89 | 371.18 | 366.33 | 369.36 | 368.88 | -0.24% | 261,201 |
Jul 3, 2024 | 373.90 | 374.82 | 370.00 | 370.26 | 369.78 | -0.97% | 111,319 |
Jul 2, 2024 | 376.08 | 376.46 | 372.27 | 373.90 | 373.41 | -0.87% | 229,853 |
Jul 1, 2024 | 381.82 | 381.82 | 375.34 | 377.19 | 376.70 | -1.15% | 212,154 |
Jun 28, 2024 | 383.17 | 385.82 | 377.44 | 381.56 | 381.06 | -0.34% | 643,881 |
Jun 27, 2024 | 379.92 | 383.01 | 377.84 | 382.87 | 382.37 | 0.31% | 352,213 |
Jun 26, 2024 | 380.99 | 382.35 | 376.50 | 381.69 | 381.19 | 0.19% | 311,032 |
Jun 25, 2024 | 379.91 | 384.59 | 377.94 | 380.97 | 380.47 | 0.04% | 369,685 |
Jun 24, 2024 | 371.50 | 381.29 | 370.95 | 380.82 | 380.32 | 2.43% | 366,932 |
Jun 21, 2024 | 369.78 | 372.56 | 367.02 | 371.77 | 371.29 | 0.91% | 438,051 |
Jun 20, 2024 | 377.67 | 378.35 | 365.87 | 368.41 | 367.93 | -2.23% | 488,063 |
Jun 18, 2024 | 377.10 | 380.62 | 375.93 | 376.83 | 376.34 | -0.12% | 382,967 |
Jun 17, 2024 | 371.55 | 379.22 | 370.02 | 377.30 | 376.81 | 1.42% | 283,116 |
Jun 14, 2024 | 375.28 | 375.28 | 366.56 | 372.02 | 371.54 | -1.21% | 280,810 |
Jun 13, 2024 | 383.40 | 383.40 | 373.00 | 376.58 | 376.09 | -1.19% | 492,643 |
Jun 12, 2024 | 363.00 | 389.44 | 350.00 | 381.13 | 380.63 | 16.72% | 1,643,611 |
Jun 11, 2024 | 328.00 | 328.98 | 322.78 | 326.53 | 326.10 | -0.55% | 526,347 |
Jun 10, 2024 | 326.36 | 328.63 | 324.08 | 328.33 | 327.90 | -0.09% | 346,426 |