Caseys General Stores Inc (CASY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.93 | 4.96428373664 | 361.18 | 386 | 360 | 222031 | 376.21733614 | CS |
| 4 | 1.44 | 0.381285249027 | 377.67 | 386 | 360 | 275097 | 374.88545249 | CS |
| 12 | 66.6 | 21.3113180378 | 312.51 | 389.435 | 312.51 | 306277 | 350.05986448 | CS |
| 26 | 90.7 | 31.448285427 | 288.41 | 389.435 | 268.07 | 295998 | 323.12610375 | CS |
| 52 | 135.54 | 55.6472471979 | 243.57 | 389.435 | 238.44 | 271755 | 297.3345255 | CS |
| 156 | 185.48 | 95.7909414863 | 193.63 | 389.435 | 170.82 | 256960 | 239.82246162 | CS |
| 260 | 218.86 | 136.574102964 | 160.25 | 389.435 | 114.01 | 265756 | 211.28074353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 379.11 | -4.19 | -1.09 | 380.52 | 381.78 | 377.24 | 144742 |
| 1721169300 | 383.3 | 3.51 | 0.92 | 382.3 | 386 | 380.59 | 231431 |
| 1721082900 | 379.79 | 3.35 | 0.89 | 377.25 | 381.71 | 377.25 | 215297 |
| 1720823700 | 376.44 | 0.4 | 0.11 | 376.79 | 379.01 | 375.2 | 200888 |
| 1720737300 | 376.04 | 12.48 | 3.43 | 370.73 | 376.3 | 368.99 | 272279 |
| 1720650900 | 363.56 | 2.94 | 0.82 | 361.18 | 364.3099 | 360 | 189987 |
| 1720564500 | 360.62 | -6.95 | -1.89 | 366.6 | 369.11 | 360.305 | 213900 |
| 1720478100 | 367.57 | -1.79 | -0.48 | 370.52 | 371.3 | 366.53 | 212841 |
| 1720218900 | 369.36 | -0.9 | -0.24 | 369.89 | 371.18 | 366.33 | 261201 |
| 1720040640 | 370.26 | -3.64 | -0.97 | 373.9 | 374.815 | 370 | 111319 |
| 1719959700 | 373.9 | -3.29 | -0.87 | 376.08 | 376.46 | 372.2725 | 229853 |
| 1719873300 | 377.19 | -4.37 | -1.15 | 381.82 | 381.82 | 375.34 | 212154 |
| 1719614100 | 381.56 | -1.31 | -0.34 | 383.17 | 385.82 | 377.44 | 643852 |
| 1719527700 | 382.87 | 1.18 | 0.31 | 379.92 | 383.01 | 377.84 | 352213 |
| 1719441300 | 381.69 | 0.72 | 0.19 | 378.65 | 382.3485 | 376.5 | 310498 |
| 1719354900 | 380.97 | 0.15 | 0.04 | 379.91 | 384.586 | 377.94 | 369685 |
| 1719268500 | 380.82 | 9.05 | 2.43 | 371.5 | 381.29 | 370.95 | 366713 |
| 1719009300 | 371.77 | 3.36 | 0.91 | 369.78 | 372.56 | 367.02 | 438051 |
| 1718922900 | 368.41 | -8.42 | -2.23 | 377.67 | 378.35 | 365.87 | 488061 |
| 1718750100 | 376.83 | -0.47 | -0.12 | 377.1 | 380.62 | 375.93 | 382967 |
| 1718663700 | 377.3 | 5.28 | 1.42 | 371.55 | 379.215 | 370.02 | 282252 |
| 1718404500 | 372.02 | -4.56 | -1.21 | 375.28 | 375.28 | 366.5596 | 280810 |
| 1718318100 | 376.58 | -4.55 | -1.19 | 381.23 | 383.4 | 373 | 492641 |
| 1718231700 | 381.13 | 54.6 | 16.72 | 363 | 389.435 | 360.575 | 1585661 |
| 1718145300 | 326.52999 | -1.8 | -0.55 | 328 | 328.98 | 322.77999 | 524397 |
| 1718058900 | 328.33 | -0.3 | -0.09 | 328.64999 | 328.64999 | 324.08 | 345827 |
| 1717799700 | 328.63 | 1.75 | 0.54 | 327.33 | 333.91 | 327.19 | 231987 |
| 1717713300 | 326.88 | 0.76 | 0.23 | 325.88 | 326.99 | 322.98 | 247172 |
| 1717626900 | 326.12 | 3.42 | 1.06 | 326.56 | 328.5346 | 321.075 | 345104 |
| 1717540500 | 322.7 | -8.27 | -2.50 | 328.74 | 330.77 | 313.89 | 396325 |
| 1717454100 | 330.97 | -0.81 | -0.24 | 330.61 | 334 | 327.67129 | 215089 |
| 1717194900 | 331.77999 | 4.13 | 1.26 | 328.87 | 331.82 | 326.83 | 238442 |
| 1717108500 | 327.64999 | 2.33 | 0.72 | 325.91 | 329.07 | 323.20999 | 178721 |
| 1717022100 | 325.32 | -12 | -3.56 | 336.25 | 337.2 | 325.095 | 273453 |
| 1716935700 | 337.32 | -5.82 | -1.70 | 342 | 342.2645 | 335.041 | 230709 |
| 1716590100 | 343.14 | 4.95 | 1.46 | 339.74 | 344.61 | 337.44 | 185665 |
| 1716503700 | 338.19 | 1.11 | 0.33 | 337.14 | 341.06 | 334.865 | 194385 |
| 1716417300 | 337.08 | 0.91 | 0.27 | 335.9 | 340.87 | 334.14999 | 213812 |
| 1716330900 | 336.17 | 1.7 | 0.51 | 334.63 | 336.8828 | 332.8555 | 182663 |
| 1716244500 | 334.47 | -1.01 | -0.30 | 335.45999 | 339.42 | 333.27 | 205307 |
| 1715985300 | 335.48 | 1.55 | 0.46 | 334 | 335.76 | 332.12 | 209659 |
| 1715898900 | 333.93 | -3.75 | -1.11 | 338 | 339.085 | 332.69 | 317865 |
| 1715812500 | 337.68 | -0.08 | -0.02 | 335.9 | 339.88 | 335.72 | 319110 |
| 1715726100 | 337.76 | -2.5 | -0.73 | 341.73 | 344.01 | 336.61 | 401796 |
| 1715639700 | 340.26 | 2.65 | 0.78 | 338.82 | 340.59 | 337.62 | 259772 |
| 1715380500 | 337.61 | 4.7 | 1.41 | 333.14 | 337.78 | 331.12009 | 231419 |
| 1715294100 | 332.91 | 5.01 | 1.53 | 329.06 | 333.24 | 328.27999 | 258070 |
| 1715207700 | 327.89999 | -1.96 | -0.59 | 329.94 | 332.95 | 323.83999 | 253164 |
| 1715121300 | 329.86 | 6.66 | 2.06 | 323.2 | 330.8 | 323.2 | 345971 |
| 1715034900 | 323.2 | 9.28 | 2.96 | 315.63 | 323.44 | 314.9191 | 234445 |
| 1714775700 | 313.92 | -2.66 | -0.84 | 316.88 | 317.695 | 313.67 | 244077 |
| 1714689300 | 316.58 | -2.08 | -0.65 | 319.69 | 320 | 314.3 | 408038 |
| 1714602900 | 318.66 | -0.92 | -0.29 | 318.55 | 321.47 | 318.20999 | 277060 |
| 1714516500 | 319.58 | -3.69 | -1.14 | 321.45 | 323.13 | 318.02499 | 386220 |
| 1714430100 | 323.27 | 3.24 | 1.01 | 320.98 | 324.39 | 319.58999 | 308667 |
| 1714170900 | 320.02999 | 2.25 | 0.71 | 317.74 | 322.62 | 317.74 | 229668 |
| 1714084500 | 317.77999 | 2.14 | 0.68 | 314.825 | 321.81 | 314.475 | 250416 |
| 1713998100 | 315.64 | 2.32 | 0.74 | 312.51 | 317.22 | 312.51 | 237955 |
| 1713911700 | 313.32 | -0.16 | -0.05 | 313.17 | 314.89 | 310.95 | 255670 |
| 1713825300 | 313.48 | 3.07 | 0.99 | 310.83 | 316.52499 | 309.51 | 291886 |
| 1713566100 | 310.41 | 1.01 | 0.33 | 310.08999 | 312.20999 | 307.0145 | 307343 |
| 1713479700 | 309.39999 | 0.23 | 0.07 | 311.05 | 312.3 | 308.695 | 328329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
