Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Casey's General (CASY) Historical Prices

CASY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026689.93692.98675.23680.19680.19+0.46%484,2550.94
Oct 29, 2026680.85688.68672.05677.74677.09+1.15%433,4120.84
Oct 28, 2026684.50688.57661.45670.02669.38-3.95%689,1331.36
Oct 27, 2026699.43700.83687.18697.54696.87-0.91%392,3040.78
Oct 26, 2026699.26718.93697.39703.93703.25+0.67%336,9610.67
Oct 23, 2026714.69715.96689.07699.26698.59-2.02%435,3470.86
Oct 22, 2026700.24714.72696.19713.65712.97+2.66%565,5771.13
Oct 21, 2026681.00697.31680.79695.19694.52+1.56%414,1950.83
Oct 20, 2026700.24710.41683.83684.51683.85-1.33%463,2160.93
Oct 19, 2026689.26700.84687.15693.73693.06+0.65%495,2531.01
Oct 16, 2026680.62691.29678.86689.22688.56+2.31%546,4561.12
Oct 15, 2026671.41682.02667.91673.63672.98+3.06%484,3121.00
Oct 14, 2026640.30653.93634.93653.61652.98+1.85%374,0990.78
Oct 13, 2026651.76651.97639.07641.74641.12-0.62%350,0640.73
Oct 12, 2026651.00652.05642.06645.72645.10-0.09%254,1740.53
Oct 09, 2026644.85649.02636.99646.27645.65+0.62%423,2980.88
Oct 08, 2026642.00647.73637.32642.28641.66+1.43%480,0521.00
Oct 07, 2026624.10639.34622.02633.25632.64+2.01%507,4261.06
Oct 06, 2026620.04633.37612.83620.80620.20+0.56%643,7091.36
Oct 05, 2026617.37619.05600.31617.33616.74-0.07%606,6431.27
Oct 02, 2026622.01626.16609.37617.76617.17-0.28%608,7661.28
Oct 01, 2026609.68622.00601.00619.50618.91+1.81%690,9721.46
Sep 30, 2026602.87613.16599.07608.46607.88+1.43%608,4911.31
Sep 29, 2026606.24607.54595.83599.90599.32-1.05%441,8190.95
Sep 28, 2026601.23615.95596.52606.24605.66+1.30%875,5791.91
Sep 25, 2026598.45600.13589.56598.46597.89-0.07%509,5151.11
Sep 24, 2026601.95604.00594.61598.85598.28+0.26%612,0691.32
Sep 23, 2026584.81609.25575.10597.31596.74+2.13%1,023,4452.18
Sep 22, 2026585.34588.00576.11584.83584.27-0.09%757,0031.62
Sep 21, 2026591.00597.93584.16585.34584.78-2.03%647,0161.37
Sep 18, 2026608.16609.10596.83597.48596.91-1.64%1,085,0882.35
Sep 17, 2026591.04612.30588.03607.45606.87+3.13%623,7781.36
Sep 16, 2026590.00601.67586.25589.00588.44+0.32%729,9231.63
Sep 15, 2026617.59619.79586.42587.14586.58-5.55%823,8481.85
Sep 14, 2026615.35628.09612.18621.61621.01+1.00%622,9611.41
Sep 11, 2026628.48628.48606.47615.47614.88-1.94%624,3531.42
Sep 10, 2026632.00656.50627.59627.64627.04-0.22%1,120,6572.60
Sep 09, 2026627.48634.07595.02629.03628.43-14.24%2,584,8786.50
Sep 08, 2026754.67767.98730.30733.49732.79-2.99%938,7042.36
Sep 07, 2026751.26767.00747.28756.09755.36+0.00%00.00
Sep 04, 2026751.26767.00747.28756.09755.36-0.31%405,4150.92
Sep 03, 2026750.94765.75740.21758.42757.69+0.64%374,3440.85
Sep 02, 2026763.66766.61745.74753.59752.87-1.74%376,6890.85
Sep 01, 2026758.88778.59753.27766.91766.17+1.95%433,9730.98
Aug 31, 2026756.34764.18747.16752.21751.49-0.43%419,7680.95
Aug 28, 2026760.00762.96740.00755.47754.75-1.04%442,2261.00
Aug 27, 2026799.36803.51762.04763.38762.65-5.42%454,8951.02
Aug 26, 2026822.49827.63806.50807.12806.35-2.16%224,4020.49
Aug 25, 2026855.80860.00820.21824.92824.13-3.43%260,0960.56
Aug 24, 2026842.49856.34834.47854.21853.39+2.21%202,5650.43