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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.