Caseys General Stores Inc (CASY) Historical Stock Data
319.92 ↑1.23 (0.38%)
As of March 28, 2024, 12:22pm EST.
Historical Data
In the past 30 trading days, CASY is up 0.17% a day on average. There have been 18 days where Caseys General Stores Inc closed green and 12 days where CASY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 319.24 | 318.69 | ↓$0.55 (-0.17%) | 316.12 | 320.70 | 267.92K |
2024-03-26 | 320.39 | 316.46 | ↓$3.93 (-1.23%) | 315.49 | 324.40 | 429.77K |
2024-03-25 | 318.54 | 319.38 | ↑$0.84 (0.26%) | 316.04 | 320.00 | 455.98K |
2024-03-22 | 318.45 | 316.59 | ↓$1.86 (-0.58%) | 316.42 | 319.98 | 303.21K |
2024-03-21 | 316.20 | 318.11 | ↑$1.91 (0.60%) | 313.91 | 318.27 | 296.92K |
2024-03-20 | 309.70 | 315.15 | ↑$5.45 (1.76%) | 307.96 | 315.39 | 262.43K |
2024-03-19 | 306.47 | 308.92 | ↑$2.45 (0.80%) | 306.42 | 310.00 | 188.51K |
2024-03-18 | 306.25 | 305.17 | ↓$1.08 (-0.35%) | 303.95 | 308.65 | 337.72K |
2024-03-15 | 297.25 | 305.43 | ↑$8.18 (2.75%) | 297.09 | 307.21 | 685.32K |
2024-03-14 | 296.53 | 297.52 | ↑$0.99 (0.33%) | 293.81 | 299.92 | 292.59K |
2024-03-13 | 293.60 | 295.91 | ↑$2.31 (0.79%) | 290.00 | 296.19 | 307.65K |
2024-03-12 | 296.00 | 294.03 | ↓$1.97 (-0.67%) | 291.31 | 302.04 | 604.96K |
2024-03-11 | 301.44 | 298.76 | ↓$2.68 (-0.89%) | 297.18 | 303.65 | 437.39K |
2024-03-08 | 307.52 | 302.18 | ↓$5.34 (-1.74%) | 301.18 | 308.00 | 214.47K |
2024-03-07 | 303.53 | 307.15 | ↑$3.62 (1.19%) | 303.00 | 307.86 | 321.16K |
2024-03-06 | 294.93 | 300.91 | ↑$5.98 (2.03%) | 294.93 | 304.44 | 364.27K |
2024-03-05 | 314.27 | 291.28 | ↓$22.99 (-7.32%) | 290.79 | 314.99 | 635.56K |
2024-03-04 | 308.22 | 313.70 | ↑$5.48 (1.78%) | 308.09 | 314.96 | 269.62K |
2024-03-01 | 303.63 | 306.85 | ↑$3.22 (1.06%) | 303.58 | 307.64 | 193.27K |
2024-02-29 | 305.45 | 304.49 | ↓$0.96 (-0.31%) | 302.25 | 305.45 | 229.54K |
2024-02-28 | 301.21 | 304.12 | ↑$2.91 (0.97%) | 300.87 | 304.12 | 179.45K |
2024-02-27 | 300.26 | 300.92 | ↑$0.66 (0.22%) | 299.02 | 302.18 | 203.29K |
2024-02-26 | 299.28 | 299.04 | ↓$0.24 (-0.08%) | 298.08 | 301.22 | 210.72K |
2024-02-23 | 296.34 | 299.75 | ↑$3.41 (1.15%) | 295.61 | 300.67 | 223.05K |
2024-02-22 | 288.85 | 294.56 | ↑$5.71 (1.98%) | 288.12 | 294.92 | 201.12K |
2024-02-21 | 289.08 | 288.18 | ↓$0.90 (-0.31%) | 287.77 | 290.33 | 145.91K |
2024-02-20 | 289.74 | 288.48 | ↓$1.26 (-0.43%) | 286.46 | 291.16 | 234.08K |
2024-02-16 | 286.64 | 287.66 | ↑$1.02 (0.36%) | 285.59 | 290.13 | 174.65K |
2024-02-15 | 284.57 | 286.13 | ↑$1.56 (0.55%) | 284.57 | 289.32 | 211.14K |
2024-02-14 | 282.43 | 283.75 | ↑$1.32 (0.47%) | 280.05 | 284.28 | 219.12K |
Create an account or log in to view more rows.
$CASY taking off soon
$CASY Buy Buy Buy
$CASY the price is wrong
$CASY Pamp it higher...
$CASY we back boys
$CASY search and destroy bears!!
$CASY Algorithms are playing games
$CASY looks like a loading
$CASY we need those buyers and volume.
$CASY this is my only green stonk!
I really like this stonk.