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 | -0.16 | -0.0399002493766 | 401 | 407.55 | 395.4401 | 145280 | 402.84373335 | CS |
| 4 | -20.81 | -4.93537293964 | 421.65 | 439.6765 | 395.4401 | 272260 | 415.06033987 | CS |
| 12 | 29.27 | 7.8773851495 | 371.57 | 439.6765 | 368.16 | 228809 | 406.53953383 | CS |
| 26 | 19.02 | 4.98140485045 | 381.82 | 439.6765 | 350.5154 | 231933 | 388.92603692 | CS |
| 52 | 127.45 | 46.6183839936 | 273.39 | 439.6765 | 268.07 | 264658 | 349.22602118 | CS |
| 156 | 201.05 | 100.630662195 | 199.79 | 439.6765 | 170.82 | 264263 | 265.17917414 | CS |
| 260 | 243.33 | 154.485429497 | 157.51 | 439.6765 | 114.01 | 259244 | 230.92150174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 403.98 | -1.5 | -0.37 | 407.45 | 407.45 | 401.6 | 134593 |
| 1735256100 | 405.48 | 1.81 | 0.45 | 403.67 | 407.55 | 402.03 | 177313 |
| 1735077840 | 403.67 | 4.11 | 1.03 | 400.28 | 403.685 | 396.7 | 64149 |
| 1734996900 | 399.56 | -3.6 | -0.89 | 401 | 401.28 | 395.4401 | 205066 |
| 1734737700 | 403.16 | -5.99 | -1.46 | 409.25 | 412.7899 | 402.51 | 764062 |
| 1734651300 | 409.15 | 2.99 | 0.74 | 406.74 | 413.07 | 404.67 | 218961 |
| 1734564900 | 406.16 | -15.23 | -3.61 | 422.3 | 422.3 | 404.99 | 288909 |
| 1734478500 | 421.39 | -3.12 | -0.73 | 422.39 | 427.06 | 417.83 | 224764 |
| 1734392100 | 424.51 | -0.76 | -0.18 | 423.06 | 428.13 | 423.06 | 275909 |
| 1734132900 | 425.27 | -0.43 | -0.10 | 423.72 | 427.855 | 423.44 | 187690 |
| 1734046500 | 425.7 | -2.11 | -0.49 | 427.37 | 430.555 | 423.04 | 192144 |
| 1733960100 | 427.81 | 10.95 | 2.63 | 419.76 | 439.6765 | 419.76 | 390358 |
| 1733873700 | 416.86 | -1.25 | -0.30 | 419.59 | 428.92 | 406.3244 | 481959 |
| 1733787300 | 418.11 | -4.16 | -0.99 | 425.38 | 425.6999 | 412.35 | 474302 |
| 1733528100 | 422.27 | 2.2 | 0.52 | 420.26 | 424.38 | 419.77 | 267694 |
| 1733441700 | 420.07 | 4.3 | 1.03 | 417.44 | 421.955 | 414.59 | 162832 |
| 1733355300 | 415.77 | -1.75 | -0.42 | 419.79 | 422.03 | 414.97 | 187838 |
| 1733268900 | 417.52 | -3.56 | -0.85 | 422.85 | 423.46 | 414.44 | 269256 |
| 1733182500 | 421.08 | 0.19 | 0.05 | 421.65 | 423.545 | 418.13 | 205140 |
| 1732917840 | 420.89 | -0.09 | -0.02 | 424.17 | 425.21 | 419.66 | 82505 |
| 1732750500 | 420.98 | -5.51 | -1.29 | 428.67 | 429.05 | 417.63 | 213270 |
| 1732664100 | 426.49 | -0.2 | -0.05 | 423.95 | 427.72 | 421.61 | 199411 |
| 1732577700 | 426.69 | -1.19 | -0.28 | 430.41 | 435.6 | 425.66 | 282435 |
| 1732318500 | 427.88 | 11.48 | 2.76 | 418.37 | 428.61 | 417.23 | 274824 |
| 1732232100 | 416.4 | 2.45 | 0.59 | 416.38 | 418.82 | 410.28 | 162102 |
| 1732145700 | 413.95 | 2.28 | 0.55 | 412.78 | 415.56 | 407.65 | 161364 |
| 1732059300 | 411.67 | 7.07 | 1.75 | 404.06 | 412.27 | 403.99 | 172198 |
| 1731972900 | 404.6 | 3.2 | 0.80 | 401.59 | 405.605 | 399.3193 | 164946 |
| 1731713700 | 401.4 | -4.31 | -1.06 | 403.02 | 406.8725 | 396.53 | 189526 |
| 1731627300 | 405.71 | -3.4 | -0.83 | 411.47 | 411.8303 | 402.19 | 245755 |
| 1731540900 | 409.11 | -7.95 | -1.91 | 418.19 | 418.19 | 408.95 | 260433 |
| 1731454500 | 417.06 | 6.09 | 1.48 | 413.06 | 418.37 | 410.21 | 187186 |
| 1731368100 | 410.97 | -1.88 | -0.46 | 412.5 | 417.37 | 409.47 | 201809 |
| 1731108900 | 412.85 | -0.52 | -0.13 | 414 | 420.265 | 412.39 | 229657 |
| 1731022500 | 413.37 | 4.19 | 1.02 | 410.75 | 416.6 | 408.13 | 176286 |
| 1730936100 | 409.18 | 12.28 | 3.09 | 409.07 | 416.13 | 408.39 | 276784 |
| 1730849700 | 396.9 | 15.82 | 4.15 | 377.6 | 397.49 | 377.6 | 258285 |
| 1730763300 | 381.08 | -12.11 | -3.08 | 387.9 | 393.905 | 379.435 | 302092 |
| 1730500500 | 393.19 | -0.83 | -0.21 | 394.02 | 396.74 | 392.4056 | 196174 |
| 1730414100 | 394.02 | -4.29 | -1.08 | 398.26 | 399.79 | 392.6353 | 195057 |
| 1730327700 | 398.31 | -0.2 | -0.05 | 398.31 | 400.38 | 397.69 | 172700 |
| 1730241300 | 398.51 | -2.1 | -0.52 | 399.69 | 400.63 | 395.11 | 243968 |
| 1730154900 | 400.61 | 9.48 | 2.42 | 393.76 | 401.17 | 392.505 | 198537 |
| 1729895700 | 391.13 | 4.51 | 1.17 | 389.07 | 391.41 | 386.92 | 144956 |
| 1729809300 | 386.62 | -3.88 | -0.99 | 392 | 392 | 384.6 | 141003 |
| 1729722900 | 390.5 | 0.08 | 0.02 | 388.52 | 390.84 | 387.17 | 180684 |
| 1729636500 | 390.42 | -1.7 | -0.43 | 391.24 | 391.5289 | 387.44 | 175810 |
| 1729550100 | 392.12 | 1.97 | 0.50 | 390.12 | 393.27 | 388.53 | 189941 |
| 1729290900 | 390.15 | 3.07 | 0.79 | 387.7 | 390.4 | 386.78 | 140368 |
| 1729204500 | 387.08 | -2.64 | -0.68 | 391.77 | 393.8 | 386.005 | 151719 |
| 1729118100 | 389.72 | 0.49 | 0.13 | 388.54 | 390.32 | 383.4 | 246150 |
| 1729031700 | 389.23 | -1.55 | -0.40 | 391.35 | 396.57 | 389.04 | 252678 |
| 1728945300 | 390.78 | 4.88 | 1.26 | 388.39 | 392 | 386.39 | 215662 |
| 1728686100 | 385.9 | 5.02 | 1.32 | 380.88 | 387.145 | 380.695 | 149791 |
| 1728599700 | 380.88 | -10.31 | -2.64 | 389.19 | 389.19 | 375.188 | 265732 |
| 1728513300 | 391.19 | 10.45 | 2.74 | 381.18 | 392.26 | 380.05 | 296495 |
| 1728426900 | 380.74 | 8.32 | 2.23 | 373.64 | 381.2 | 373.1193 | 190103 |
| 1728340500 | 372.42 | 1.83 | 0.49 | 371.57 | 374.56 | 368.16 | 263590 |
| 1728081300 | 370.59 | 3.94 | 1.07 | 368.06 | 370.79 | 366 | 153135 |
| 1727994900 | 366.65 | -3.52 | -0.95 | 367.75 | 370.96 | 363 | 189520 |
| 1727908500 | 370.17 | -7.3 | -1.93 | 377.36 | 377.36 | 369.265 | 213431 |
| 1727822100 | 377.47 | 1.76 | 0.47 | 376.63 | 378.395 | 370.43 | 174770 |
| 1727735700 | 375.71 | 2.4 | 0.64 | 373.14 | 375.9 | 370.08 | 211148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
