Caseys General Stores Inc (CASY) Historical Stock Data
552.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CASY is up 0.32% 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 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 547.04 | 552.82 | ↑$5.78 (1.06%) | 542.27 | 553.95 | 308.73K |
| 2025-12-15 | 542.56 | 546.92 | ↑$4.36 (0.80%) | 538.99 | 549.41 | 395.31K |
| 2025-12-12 | 543.02 | 540.07 | ↓$2.95 (-0.54%) | 533.50 | 546.99 | 240.61K |
| 2025-12-11 | 535.20 | 542.68 | ↑$7.48 (1.40%) | 531.13 | 547.89 | 367.79K |
| 2025-12-10 | 538.55 | 533.18 | ↓$5.37 (-1.00%) | 529.84 | 569.39 | 740.62K |
| 2025-12-09 | 566.71 | 563.24 | ↓$3.47 (-0.61%) | 554.10 | 568.90 | 536.39K |
| 2025-12-08 | 569.04 | 566.52 | ↓$2.52 (-0.44%) | 560.26 | 569.73 | 301.87K |
| 2025-12-05 | 563.17 | 567.03 | ↑$3.86 (0.69%) | 557.00 | 569.44 | 276.57K |
| 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 |
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