Caseys General Stores Inc (CASY) Historical Stock Data
563.15 ↑7.85 (1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CASY is up 0.16% a day on average. There have been 16 days where Caseys General Stores Inc closed green and 14 days where CASY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 555.30 | 563.15 | ↑$7.85 (1.41%) | 555.08 | 565.38 | 377.68K |
| 2025-12-03 | 562.80 | 555.30 | ↓$7.50 (-1.33%) | 554.09 | 570.00 | 237.70K |
| 2025-12-02 | 572.88 | 566.81 | ↓$6.07 (-1.06%) | 564.85 | 572.88 | 221.23K |
| 2025-12-01 | 572.39 | 569.13 | ↓$3.26 (-0.57%) | 565.00 | 573.60 | 278.53K |
| 2025-11-28 | 570.99 | 570.46 | ↓$0.53 (-0.09%) | 568.23 | 573.76 | 104.76K |
| 2025-11-26 | 565.63 | 571.18 | ↑$5.55 (0.98%) | 563.51 | 572.75 | 245.51K |
| 2025-11-25 | 544.48 | 565.44 | ↑$20.95 (3.85%) | 542.00 | 566.03 | 319.88K |
| 2025-11-24 | 558.37 | 540.79 | ↓$17.58 (-3.15%) | 539.51 | 560.55 | 420.17K |
| 2025-11-21 | 551.26 | 560.30 | ↑$9.04 (1.64%) | 549.59 | 564.61 | 390.66K |
| 2025-11-20 | 558.91 | 551.24 | ↓$7.67 (-1.37%) | 545.88 | 561.34 | 270.30K |
| 2025-11-19 | 547.64 | 556.71 | ↑$9.07 (1.66%) | 547.64 | 558.88 | 282.12K |
| 2025-11-18 | 536.34 | 548.32 | ↑$11.98 (2.23%) | 535.06 | 550.13 | 344.45K |
| 2025-11-17 | 539.42 | 536.34 | ↓$3.08 (-0.57%) | 535.35 | 543.68 | 341.30K |
| 2025-11-14 | 536.06 | 538.19 | ↑$2.13 (0.40%) | 534.33 | 546.79 | 295.46K |
| 2025-11-13 | 537.78 | 536.66 | ↓$1.12 (-0.21%) | 531.32 | 541.15 | 311.99K |
| 2025-11-12 | 539.27 | 534.88 | ↓$4.39 (-0.81%) | 534.57 | 543.24 | 155.32K |
| 2025-11-11 | 534.36 | 539.46 | ↑$5.10 (0.95%) | 531.63 | 540.10 | 180.28K |
| 2025-11-10 | 533.76 | 532.54 | ↓$1.22 (-0.23%) | 523.14 | 537.32 | 243.01K |
| 2025-11-07 | 523.27 | 533.57 | ↑$10.30 (1.97%) | 519.46 | 534.97 | 202.49K |
| 2025-11-06 | 522.63 | 523.08 | ↑$0.45 (0.09%) | 513.10 | 525.00 | 243.30K |
| 2025-11-05 | 523.64 | 525.64 | ↑$2.00 (0.38%) | 517.58 | 534.06 | 364.97K |
| 2025-11-04 | 512.37 | 522.95 | ↑$10.58 (2.06%) | 511.32 | 524.95 | 335.19K |
| 2025-11-03 | 511.48 | 513.65 | ↑$2.17 (0.42%) | 501.91 | 517.11 | 365.79K |
| 2025-10-31 | 512.70 | 513.19 | ↑$0.49 (0.10%) | 497.38 | 515.81 | 479.31K |
| 2025-10-30 | 526.30 | 518.54 | ↓$7.76 (-1.47%) | 516.00 | 527.10 | 421.81K |
| 2025-10-29 | 528.80 | 529.09 | ↑$0.29 (0.05%) | 525.10 | 534.04 | 228.41K |
| 2025-10-28 | 534.50 | 532.38 | ↓$2.12 (-0.40%) | 529.14 | 540.00 | 222.25K |
| 2025-10-27 | 530.65 | 535.95 | ↑$5.30 (1.00%) | 527.08 | 538.14 | 231.07K |
| 2025-10-24 | 535.82 | 531.14 | ↓$4.68 (-0.87%) | 528.62 | 536.93 | 286.75K |
| 2025-10-23 | 544.85 | 532.87 | ↓$11.98 (-2.20%) | 531.80 | 544.85 | 484.53K |
Create an account or log in to view more rows.
$CASY The United States stock market is going to crash.
$CASY I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CASY come to papa
$CASY super bullish
$CASY when's the offering?
$CASY who here can't stand the CEO?
$CASY choo choo
$CASY buying time
added
$CASY I would not be a bear now
$CASY Shorts talk the talk but cant walk the walk