NasdaqGS - Nasdaq Real Time Price USD

Casey's General Stores, Inc. (CASY)

Compare
388.64 -0.59 (-0.15%)
As of 10:11 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 388.54 390.05 388.43 388.64 388.64 6,320
Oct 15, 2024 391.35 396.57 389.04 389.23 389.23 252,700
Oct 14, 2024 388.39 392.00 386.39 390.78 390.78 215,700
Oct 11, 2024 380.88 387.15 380.70 385.90 385.90 149,800
Oct 10, 2024 389.19 389.19 375.19 380.88 380.88 265,700
Oct 9, 2024 381.18 392.26 381.18 391.19 391.19 296,600
Oct 8, 2024 373.64 381.20 373.12 380.74 380.74 190,100
Oct 7, 2024 371.57 374.56 368.16 372.42 372.42 264,100
Oct 4, 2024 366.65 370.79 366.00 370.59 370.59 153,100
Oct 3, 2024 367.75 370.96 363.00 366.65 366.65 189,500
Oct 2, 2024 377.36 377.36 369.27 370.17 370.17 213,400
Oct 1, 2024 376.63 378.40 370.43 377.47 377.47 174,800
Sep 30, 2024 373.14 375.90 370.08 375.71 375.71 211,100
Sep 27, 2024 376.39 376.41 371.28 373.31 373.31 152,300
Sep 26, 2024 371.69 375.25 367.00 373.76 373.76 278,200
Sep 25, 2024 373.83 373.83 369.36 371.98 371.98 180,900
Sep 24, 2024 378.90 378.90 371.79 371.87 371.87 230,600
Sep 23, 2024 371.08 378.63 369.37 377.94 377.94 263,700
Sep 20, 2024 363.52 368.39 362.42 368.00 368.00 453,100
Sep 19, 2024 372.24 373.79 364.00 365.23 365.23 284,900
Sep 18, 2024 375.31 377.75 372.50 373.02 373.02 118,200
Sep 17, 2024 383.33 383.33 372.82 375.31 375.31 227,400
Sep 16, 2024 384.49 386.31 380.17 380.68 380.68 214,700
Sep 13, 2024 382.73 387.04 379.05 381.63 381.63 287,100
Sep 12, 2024 375.09 382.31 374.52 382.07 382.07 217,700
Sep 11, 2024 371.90 374.31 366.52 373.38 373.38 229,300
Sep 10, 2024 367.13 376.88 366.40 374.91 374.91 264,200
Sep 9, 2024 376.78 376.78 365.96 366.97 366.97 345,100
Sep 6, 2024 380.24 383.27 372.25 373.82 373.82 365,200
Sep 5, 2024 358.00 382.30 352.00 380.74 380.74 728,400
Sep 4, 2024 352.93 355.01 350.52 354.52 354.52 362,000
Sep 3, 2024 364.05 365.05 353.94 354.92 354.92 285,300
Aug 30, 2024 360.00 363.50 354.94 362.31 362.31 301,700
Aug 29, 2024 368.48 368.48 357.84 358.84 358.84 281,000
Aug 28, 2024 372.48 373.45 366.60 368.08 368.08 181,600
Aug 27, 2024 374.68 375.37 371.16 372.96 372.96 159,000
Aug 26, 2024 372.33 375.53 369.54 375.43 375.43 224,600
Aug 23, 2024 371.51 372.62 368.13 369.40 369.40 176,300
Aug 22, 2024 378.66 379.70 369.41 370.07 370.07 158,600
Aug 21, 2024 378.31 378.79 373.01 378.36 378.36 127,800
Aug 20, 2024 382.61 387.57 373.95 374.82 374.82 132,200
Aug 19, 2024 378.89 385.28 378.89 382.81 382.81 260,200
Aug 16, 2024 376.97 383.69 376.97 380.29 380.29 210,900
Aug 15, 2024 372.96 382.90 372.93 378.42 378.42 368,300
Aug 14, 2024 368.14 369.40 365.69 366.31 366.31 140,400
Aug 13, 2024 372.45 372.94 365.47 367.21 367.21 146,500
Aug 12, 2024 375.54 375.54 369.49 371.01 371.01 165,100
Aug 9, 2024 374.15 375.37 369.28 374.76 374.76 147,400
Aug 8, 2024 368.86 377.98 368.86 375.52 375.52 155,200
Aug 7, 2024 378.14 378.43 366.07 367.54 367.54 147,100
Aug 6, 2024 372.00 379.13 371.82 373.73 373.73 232,300
Aug 5, 2024 363.05 375.48 357.15 371.87 371.87 361,300
Aug 2, 2024 376.58 381.24 369.69 371.93 371.93 368,400
Aug 1, 2024 0.50 Dividend
Aug 1, 2024 389.01 391.98 379.81 383.10 383.10 202,200
Jul 31, 2024 390.03 391.65 384.76 387.84 387.34 310,400
Jul 30, 2024 391.35 395.00 386.77 387.54 387.04 250,900
Jul 29, 2024 392.47 395.03 384.67 388.02 387.52 258,700
Jul 26, 2024 377.50 401.07 377.50 391.16 390.66 437,300
Jul 25, 2024 374.13 377.98 371.49 372.78 372.30 175,200
Jul 24, 2024 375.49 380.63 373.42 374.13 373.65 220,900
Jul 23, 2024 378.70 381.04 376.02 376.69 376.20 163,300
Jul 22, 2024 377.22 380.78 375.90 378.96 378.47 164,100
Jul 19, 2024 376.42 379.98 375.18 376.65 376.16 179,800
Jul 18, 2024 381.07 383.00 371.03 376.42 375.93 220,500
Jul 17, 2024 380.52 381.78 377.24 379.11 378.62 146,400
Jul 16, 2024 382.30 386.00 380.59 383.30 382.81 231,400
Jul 15, 2024 377.25 381.71 377.25 379.79 379.30 215,300
Jul 12, 2024 376.79 379.01 375.20 376.44 375.95 200,900
Jul 11, 2024 370.73 376.30 368.99 376.04 375.56 272,500
Jul 10, 2024 361.18 364.31 360.00 363.56 363.09 190,000
Jul 9, 2024 366.60 369.11 360.31 360.62 360.16 213,900
Jul 8, 2024 370.52 371.30 366.53 367.57 367.10 212,800
Jul 5, 2024 369.89 371.18 366.33 369.36 368.88 261,200
Jul 3, 2024 373.90 374.82 370.00 370.26 369.78 111,300
Jul 2, 2024 376.08 376.46 372.27 373.90 373.42 229,900
Jul 1, 2024 381.82 381.82 375.34 377.19 376.70 212,200
Jun 28, 2024 383.17 385.82 377.44 381.56 381.07 643,900
Jun 27, 2024 379.92 383.01 377.84 382.87 382.38 352,200
Jun 26, 2024 380.99 382.35 376.50 381.69 381.20 311,000
Jun 25, 2024 379.91 384.59 377.94 380.97 380.48 369,700
Jun 24, 2024 371.50 381.29 370.95 380.82 380.33 366,900
Jun 21, 2024 369.78 372.56 367.02 371.77 371.29 438,100
Jun 20, 2024 377.67 378.35 365.87 368.41 367.94 488,100
Jun 18, 2024 377.10 380.62 375.93 376.83 376.34 383,000
Jun 17, 2024 371.55 379.22 370.02 377.30 376.81 283,100
Jun 14, 2024 375.28 375.28 366.56 372.02 371.54 280,700
Jun 13, 2024 383.40 383.40 373.00 376.58 376.09 492,600
Jun 12, 2024 363.00 389.44 350.00 381.13 380.64 1,643,600
Jun 11, 2024 328.00 328.98 322.78 326.53 326.11 526,300
Jun 10, 2024 326.36 328.63 324.08 328.33 327.91 346,400
Jun 7, 2024 326.69 333.91 326.69 328.63 328.21 235,100
Jun 6, 2024 325.88 326.99 322.98 326.88 326.46 247,200
Jun 5, 2024 326.56 328.53 321.08 326.12 325.70 345,100
Jun 4, 2024 328.74 330.77 313.89 322.70 322.28 396,300
Jun 3, 2024 330.61 334.00 327.67 330.97 330.54 215,100
May 31, 2024 328.87 332.36 326.83 331.78 331.35 237,300
May 30, 2024 325.91 329.07 323.21 327.65 327.23 178,700
May 29, 2024 335.00 337.20 325.10 325.32 324.90 273,500
May 28, 2024 342.00 342.26 335.04 337.32 336.89 243,200
May 24, 2024 339.74 344.61 337.44 343.14 342.70 185,600
May 23, 2024 337.14 341.06 334.48 338.19 337.75 199,700
May 22, 2024 335.90 340.87 334.15 337.08 336.65 213,800
May 21, 2024 334.63 336.88 332.86 336.17 335.74 182,700
May 20, 2024 335.46 339.42 333.27 334.47 334.04 205,300
May 17, 2024 334.00 335.76 332.12 335.48 335.05 209,700
May 16, 2024 338.00 339.09 332.69 333.93 333.50 317,900
May 15, 2024 335.90 339.88 335.72 337.68 337.24 319,100
May 14, 2024 341.73 344.01 336.61 337.76 337.32 401,900
May 13, 2024 338.82 340.59 337.62 340.26 339.82 259,800
May 10, 2024 333.14 337.78 331.12 337.61 337.17 231,400
May 9, 2024 329.06 333.24 328.28 332.91 332.48 258,100
May 8, 2024 329.94 332.95 323.84 327.90 327.48 253,200
May 7, 2024 323.20 330.80 323.20 329.86 329.43 346,000
May 6, 2024 315.63 323.44 314.92 323.20 322.78 234,400
May 3, 2024 316.88 317.70 313.67 313.92 313.52 244,100
May 2, 2024 319.69 320.00 314.30 316.58 316.17 408,000
May 1, 2024 318.55 321.47 318.21 318.66 318.25 277,100
Apr 30, 2024 0.43 Dividend
Apr 30, 2024 321.45 323.13 318.02 319.58 319.17 386,200
Apr 29, 2024 320.98 324.39 319.59 323.27 322.42 308,700
Apr 26, 2024 317.74 322.62 317.74 320.03 319.19 229,700
Apr 25, 2024 313.95 321.81 313.95 317.78 316.95 251,600
Apr 24, 2024 312.51 317.22 312.51 315.64 314.81 238,000
Apr 23, 2024 313.17 314.89 311.83 313.32 312.50 255,700
Apr 22, 2024 310.83 316.52 309.51 313.48 312.66 291,900
Apr 19, 2024 310.09 312.21 307.01 310.41 309.60 307,300
Apr 18, 2024 311.05 312.30 308.70 309.40 308.59 328,300
Apr 17, 2024 316.02 317.45 306.69 309.17 308.36 358,800
Apr 16, 2024 312.98 315.99 311.47 312.55 311.73 262,400
Apr 15, 2024 312.95 315.52 311.16 312.78 311.96 511,500
Apr 12, 2024 307.76 311.03 306.60 310.06 309.25 236,400
Apr 11, 2024 312.69 312.69 306.80 309.79 308.98 358,300
Apr 10, 2024 310.68 312.61 306.45 312.33 311.51 306,500
Apr 9, 2024 311.92 312.64 306.69 312.19 311.37 389,200
Apr 8, 2024 314.70 318.48 312.25 313.23 312.41 278,700
Apr 5, 2024 310.34 317.09 310.34 316.67 315.84 192,100
Apr 4, 2024 316.43 317.93 309.02 311.18 310.37 198,400
Apr 3, 2024 312.50 316.68 309.71 315.51 314.68 282,000
Apr 2, 2024 313.95 315.03 308.86 312.50 311.68 315,700
Apr 1, 2024 317.94 320.19 314.23 315.37 314.54 287,500
Mar 28, 2024 319.20 320.47 316.78 318.45 317.62 245,600
Mar 27, 2024 319.24 320.70 316.12 318.69 317.86 267,900
Mar 26, 2024 320.39 324.40 315.49 316.46 315.63 429,800
Mar 25, 2024 318.54 320.00 316.04 319.38 318.54 456,000
Mar 22, 2024 318.45 319.98 316.42 316.59 315.76 303,200
Mar 21, 2024 316.20 318.27 313.91 318.11 317.28 296,800
Mar 20, 2024 309.70 315.39 307.96 315.15 314.33 262,400
Mar 19, 2024 306.47 310.00 306.42 308.92 308.11 188,500
Mar 18, 2024 306.25 308.65 303.95 305.17 304.37 337,700
Mar 15, 2024 297.25 307.21 297.09 305.43 304.63 685,300
Mar 14, 2024 296.53 299.92 293.81 297.52 296.74 292,400
Mar 13, 2024 293.60 296.19 290.00 295.91 295.14 307,700
Mar 12, 2024 296.00 302.04 291.31 294.03 293.26 604,900
Mar 11, 2024 301.44 303.65 297.18 298.76 297.98 437,400
Mar 8, 2024 307.52 308.00 301.18 302.18 301.39 214,400
Mar 7, 2024 303.53 307.86 303.00 307.15 306.35 321,100
Mar 6, 2024 294.93 304.44 294.93 300.91 300.12 374,700
Mar 5, 2024 314.27 314.99 290.79 291.28 290.52 635,500
Mar 4, 2024 308.22 314.96 308.09 313.70 312.88 269,500
Mar 1, 2024 303.63 307.64 303.58 306.85 306.05 193,300
Feb 29, 2024 305.45 305.45 302.25 304.49 303.69 229,500
Feb 28, 2024 301.21 304.12 300.87 304.12 303.32 179,500
Feb 27, 2024 300.26 302.18 299.02 300.92 300.13 203,300
Feb 26, 2024 299.28 301.22 298.08 299.04 298.26 210,700
Feb 23, 2024 296.34 300.67 295.61 299.75 298.97 223,000
Feb 22, 2024 288.85 294.92 288.12 294.56 293.79 201,100
Feb 21, 2024 289.08 290.33 287.77 288.18 287.43 145,800
Feb 20, 2024 289.74 291.16 286.46 288.48 287.72 234,100
Feb 16, 2024 286.64 290.13 285.59 287.66 286.91 173,400
Feb 15, 2024 284.57 289.32 284.57 286.13 285.38 211,100
Feb 14, 2024 282.43 284.28 280.05 283.75 283.01 219,100
Feb 13, 2024 285.16 287.11 279.99 280.66 279.93 215,300
Feb 12, 2024 285.00 287.98 281.68 285.07 284.32 216,300
Feb 9, 2024 284.58 286.61 281.59 286.44 285.69 213,600
Feb 8, 2024 275.27 285.43 275.27 285.02 284.27 310,600
Feb 7, 2024 277.77 280.35 274.81 275.20 274.48 233,700
Feb 6, 2024 273.91 276.61 272.46 276.11 275.39 187,600
Feb 5, 2024 275.64 275.64 269.50 273.52 272.80 262,800
Feb 2, 2024 274.73 276.82 272.56 275.06 274.34 255,400
Feb 1, 2024 271.16 276.29 269.35 274.74 274.02 255,600
Jan 31, 2024 0.43 Dividend
Jan 31, 2024 272.98 274.01 269.60 271.36 270.65 341,400
Jan 30, 2024 273.10 274.61 268.96 274.41 273.26 365,500
Jan 29, 2024 274.82 275.03 268.07 273.25 272.11 406,200
Jan 26, 2024 283.46 284.65 274.07 275.45 274.30 261,900
Jan 25, 2024 282.51 284.87 281.23 283.83 282.64 216,700
Jan 24, 2024 286.36 287.08 281.75 282.17 280.99 180,600
Jan 23, 2024 286.58 288.53 285.00 285.73 284.54 220,600
Jan 22, 2024 286.94 287.62 284.65 286.09 284.89 176,200
Jan 19, 2024 284.61 287.52 282.59 285.58 284.39 195,200
Jan 18, 2024 286.54 287.17 282.24 285.21 284.02 241,300
Jan 17, 2024 288.41 291.51 286.79 287.04 285.84 275,200
Jan 16, 2024 288.76 289.97 286.98 288.58 287.37 238,000
Jan 12, 2024 287.74 289.68 287.27 287.52 286.32 128,900
Jan 11, 2024 283.54 287.20 281.26 287.12 285.92 233,200
Jan 10, 2024 282.29 284.06 279.91 282.98 281.80 222,000
Jan 9, 2024 285.60 286.67 283.00 283.02 281.84 151,100
Jan 8, 2024 285.27 287.91 283.83 285.59 284.40 235,600
Jan 5, 2024 279.54 285.33 277.91 284.34 283.15 428,500
Jan 4, 2024 277.44 279.95 277.15 278.90 277.73 267,000
Jan 3, 2024 277.00 278.47 274.51 276.16 275.01 224,600
Jan 2, 2024 273.39 277.60 273.39 277.58 276.42 227,000
Dec 29, 2023 274.50 275.52 273.25 274.74 273.59 226,100
Dec 28, 2023 274.34 275.49 274.17 275.01 273.86 156,000
Dec 27, 2023 274.18 275.31 273.01 274.53 273.38 148,100
Dec 26, 2023 273.02 273.79 271.60 272.70 271.56 139,600
Dec 22, 2023 274.36 275.80 273.00 273.81 272.67 108,300
Dec 21, 2023 271.04 274.21 270.03 274.00 272.85 155,100
Dec 20, 2023 273.65 273.65 269.38 269.43 268.30 180,100
Dec 19, 2023 272.78 274.89 271.90 273.87 272.73 193,100
Dec 18, 2023 270.17 272.92 269.75 271.42 270.29 310,700
Dec 15, 2023 272.00 273.17 267.54 267.70 266.58 483,000
Dec 14, 2023 278.25 278.25 266.58 271.33 270.20 457,500
Dec 13, 2023 276.11 281.98 272.68 278.13 276.97 527,400
Dec 12, 2023 270.64 284.49 266.56 272.67 271.53 602,300
Dec 11, 2023 271.97 273.99 267.19 273.81 272.67 593,400
Dec 8, 2023 271.01 272.41 267.87 268.01 266.89 343,100
Dec 7, 2023 277.01 280.99 273.87 274.65 273.50 195,300
Dec 6, 2023 275.57 276.62 273.35 274.68 273.53 288,400
Dec 5, 2023 276.65 277.96 275.50 275.57 274.42 173,800
Dec 4, 2023 275.52 280.31 275.52 276.98 275.82 212,900
Dec 1, 2023 276.13 277.90 274.93 276.31 275.15 177,600
Nov 30, 2023 274.71 276.04 272.98 275.40 274.25 336,500
Nov 29, 2023 279.82 280.60 273.27 273.75 272.61 279,600
Nov 28, 2023 282.10 282.64 276.89 279.42 278.25 246,800
Nov 27, 2023 282.25 283.19 279.50 282.64 281.46 212,000
Nov 24, 2023 284.96 285.17 281.44 282.13 280.95 103,200
Nov 22, 2023 284.75 286.62 282.33 284.60 283.41 211,500
Nov 21, 2023 281.49 283.83 279.45 282.89 281.71 183,700
Nov 20, 2023 278.16 283.00 277.37 281.62 280.44 242,900
Nov 17, 2023 282.35 282.42 272.73 277.72 276.56 427,500
Nov 16, 2023 281.78 284.00 279.29 281.31 280.13 266,400
Nov 15, 2023 282.04 283.80 279.75 282.75 281.57 301,000
Nov 14, 2023 280.00 283.48 279.54 281.45 280.27 179,300
Nov 13, 2023 275.63 279.71 275.63 279.12 277.95 213,700
Nov 10, 2023 276.06 277.74 275.22 275.93 274.78 149,400
Nov 9, 2023 274.84 276.51 271.11 275.19 274.04 229,400
Nov 8, 2023 275.00 276.86 272.15 274.65 273.50 211,000
Nov 7, 2023 272.20 274.95 272.09 274.36 273.21 129,700
Nov 6, 2023 274.27 274.79 271.38 272.85 271.71 187,500
Nov 3, 2023 272.18 274.93 271.86 273.57 272.43 154,000
Nov 2, 2023 270.42 274.15 269.36 270.75 269.62 177,700
Nov 1, 2023 272.22 273.83 269.51 270.21 269.08 248,700
Oct 31, 2023 0.43 Dividend
Oct 31, 2023 270.64 273.44 270.16 271.91 270.77 420,400
Oct 30, 2023 269.15 272.82 266.55 270.64 269.08 197,000
Oct 27, 2023 272.31 273.88 268.13 268.50 266.95 205,700
Oct 26, 2023 269.07 273.58 269.02 271.44 269.88 252,000
Oct 25, 2023 265.65 270.86 265.65 268.86 267.31 257,400
Oct 24, 2023 265.72 268.00 264.40 265.99 264.46 231,200
Oct 23, 2023 261.03 266.77 260.13 264.76 263.23 240,900
Oct 20, 2023 264.05 267.34 261.71 261.98 260.47 212,400
Oct 19, 2023 269.28 269.28 263.12 264.06 262.54 258,400
Oct 18, 2023 274.44 274.78 268.63 269.01 267.46 219,700
Oct 17, 2023 268.56 275.00 268.21 274.07 272.49 382,400
Oct 16, 2023 268.68 271.17 267.62 268.57 267.02 189,100

Related Tickers