and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Caseys General Stores Stock Price (Quote) NASDAQ:CASY
$188.57 ( 1.06% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $181.40 | $214.24 | Tuesday, 5th Jul 2022 CASY stock ended at $188.57. This is 1.06% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 2.82% from a day low at $183.45 to a day high of $188.62. |
| 90 days | $181.40 | $216.40 | |
| 52 weeks | $170.82 | $216.40 |
Historical Caseys General Stores prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $184.32 | $188.62 | $183.45 | $188.57 | 434 904 |
| 2022-07-01 | $184.71 | $187.29 | $183.23 | $186.59 | 254 455 |
| 2022-06-30 | $185.17 | $186.76 | $182.69 | $184.98 | 266 096 |
| 2022-06-29 | $190.95 | $193.52 | $185.71 | $186.45 | 274 102 |
| 2022-06-28 | $195.94 | $196.99 | $190.18 | $190.41 | 331 382 |
| 2022-06-27 | $191.02 | $194.54 | $190.43 | $194.50 | 197 073 |
| 2022-06-24 | $190.94 | $192.31 | $188.39 | $191.53 | 492 372 |
| 2022-06-23 | $187.99 | $189.48 | $186.34 | $189.03 | 267 678 |
| 2022-06-22 | $182.56 | $187.36 | $182.56 | $186.73 | 401 026 |
| 2022-06-21 | $183.00 | $184.52 | $181.40 | $184.25 | 387 103 |
| 2022-06-17 | $185.37 | $186.24 | $181.60 | $181.74 | 416 973 |
| 2022-06-16 | $183.82 | $185.93 | $181.76 | $183.84 | 261 584 |
| 2022-06-15 | $187.13 | $189.82 | $184.37 | $186.57 | 257 693 |
| 2022-06-14 | $188.06 | $188.06 | $184.26 | $186.14 | 275 713 |
| 2022-06-13 | $188.54 | $189.01 | $183.68 | $185.93 | 289 918 |
| 2022-06-10 | $191.80 | $193.68 | $189.56 | $190.98 | 330 254 |
| 2022-06-09 | $197.08 | $198.94 | $193.57 | $193.70 | 356 202 |
| 2022-06-08 | $201.93 | $204.09 | $195.35 | $197.93 | 784 453 |
| 2022-06-07 | $203.82 | $207.77 | $203.16 | $206.25 | 535 832 |
| 2022-06-06 | $214.24 | $214.24 | $206.67 | $207.32 | 439 119 |
| 2022-06-03 | $209.97 | $212.97 | $209.07 | $211.68 | 202 275 |
| 2022-06-02 | $206.54 | $210.74 | $205.43 | $209.93 | 221 019 |
| 2022-06-01 | $212.97 | $213.38 | $205.11 | $207.25 | 233 351 |
| 2022-05-31 | $208.13 | $210.49 | $205.98 | $209.54 | 256 272 |
| 2022-05-27 | $206.94 | $210.25 | $206.94 | $209.98 | 144 447 |
| 2022-05-26 | $204.70 | $208.84 | $203.84 | $206.41 | 217 551 |
| 2022-05-25 | $203.69 | $206.05 | $201.37 | $203.03 | 259 673 |
| 2022-05-24 | $197.58 | $201.89 | $196.26 | $201.30 | 188 258 |
| 2022-05-23 | $200.38 | $201.71 | $198.27 | $199.57 | 232 150 |
| 2022-05-20 | $201.39 | $201.39 | $195.32 | $199.91 | 376 396 |
| 2022-05-19 | $198.33 | $202.83 | $193.90 | $199.78 | 344 455 |
| 2022-05-18 | $211.76 | $213.85 | $200.16 | $201.04 | 499 979 |
| 2022-05-17 | $212.00 | $214.46 | $208.52 | $213.95 | 224 028 |
| 2022-05-16 | $207.78 | $212.36 | $206.18 | $210.18 | 292 705 |
| 2022-05-13 | $205.95 | $208.22 | $203.67 | $207.74 | 193 951 |
| 2022-05-12 | $199.30 | $204.75 | $197.09 | $203.94 | 338 961 |
| 2022-05-11 | $197.22 | $201.13 | $195.20 | $198.67 | 459 657 |
| 2022-05-10 | $196.83 | $199.74 | $195.30 | $196.83 | 337 873 |
| 2022-05-09 | $195.83 | $200.04 | $195.71 | $197.69 | 313 004 |
| 2022-05-06 | $202.00 | $203.45 | $196.55 | $197.32 | 279 142 |
| 2022-05-05 | $207.36 | $208.80 | $200.62 | $203.00 | 335 301 |
| 2022-05-04 | $204.57 | $207.63 | $201.69 | $207.36 | 374 492 |
| 2022-05-03 | $201.64 | $204.61 | $201.15 | $203.53 | 219 084 |
| 2022-05-02 | $202.18 | $204.00 | $199.02 | $201.80 | 221 033 |
| 2022-04-29 | $205.76 | $206.37 | $199.91 | $201.30 | 347 186 |
| 2022-04-28 | $208.69 | $208.84 | $204.87 | $206.73 | 196 765 |
| 2022-04-27 | $205.88 | $210.49 | $205.00 | $208.18 | 225 972 |
| 2022-04-26 | $210.31 | $211.75 | $205.71 | $206.05 | 244 311 |
| 2022-04-25 | $211.54 | $212.80 | $208.16 | $211.85 | 252 115 |
| 2022-04-22 | $213.62 | $213.62 | $209.82 | $211.59 | 131 340 |
Caseys General Stores, Inc., together with its subsidiaries, operates convenience stores under the Caseys General Store name in 14 Midwestern states, primarily in Iowa, Missouri, and Illinois. The companys stores offer a selection of food, including freshly prepared foods, such as pizza, donuts, and sandwiches; beverage and tobacco products; health and beauty aids; automotive products; and other nonfood items. Its stores also offer fuel for... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
