NasdaqGS - Delayed Quote USD

Casey's General Stores, Inc. (CASY)

310.41 +1.01 (+0.33%)
At close: April 19 at 4:00 PM EDT
310.41 0.00 (0.00%)
After hours: April 19 at 4:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 310.09 312.21 307.01 310.41 310.41 307,300
Apr 18, 2024 311.05 312.30 308.70 309.40 309.40 328,300
Apr 17, 2024 316.02 317.45 306.69 309.17 309.17 358,800
Apr 16, 2024 312.98 315.99 311.47 312.55 312.55 262,400
Apr 15, 2024 312.95 315.52 311.16 312.78 312.78 511,500
Apr 12, 2024 307.76 311.03 306.60 310.06 310.06 236,400
Apr 11, 2024 312.69 312.69 306.80 309.79 309.79 358,300
Apr 10, 2024 310.68 312.61 306.45 312.33 312.33 306,500
Apr 9, 2024 311.92 312.64 306.69 312.19 312.19 389,200
Apr 8, 2024 314.70 318.48 312.25 313.23 313.23 278,700
Apr 5, 2024 310.34 317.09 310.34 316.67 316.67 192,100
Apr 4, 2024 316.43 317.93 309.02 311.18 311.18 198,400
Apr 3, 2024 312.50 316.68 309.71 315.51 315.51 282,000
Apr 2, 2024 313.95 315.03 308.86 312.50 312.50 315,700
Apr 1, 2024 317.94 320.19 314.23 315.37 315.37 287,500
Mar 28, 2024 319.20 320.47 316.78 318.45 318.45 245,600
Mar 27, 2024 319.24 320.70 316.12 318.69 318.69 267,900
Mar 26, 2024 320.39 324.40 315.49 316.46 316.46 429,800
Mar 25, 2024 318.54 320.00 316.04 319.38 319.38 456,000
Mar 22, 2024 318.45 319.98 316.42 316.59 316.59 303,200
Mar 21, 2024 316.20 318.27 313.91 318.11 318.11 296,800
Mar 20, 2024 309.70 315.39 307.96 315.15 315.15 262,400
Mar 19, 2024 306.47 310.00 306.42 308.92 308.92 188,500
Mar 18, 2024 306.25 308.65 303.95 305.17 305.17 337,700
Mar 15, 2024 297.25 307.21 297.09 305.43 305.43 685,300
Mar 14, 2024 296.53 299.92 293.81 297.52 297.52 292,400
Mar 13, 2024 293.60 296.19 290.00 295.91 295.91 307,700
Mar 12, 2024 296.00 302.04 291.31 294.03 294.03 604,900
Mar 11, 2024 301.44 303.65 297.18 298.76 298.76 437,400
Mar 8, 2024 307.52 308.00 301.18 302.18 302.18 214,400
Mar 7, 2024 303.53 307.86 303.00 307.15 307.15 321,100
Mar 6, 2024 294.93 304.44 294.93 300.91 300.91 374,700
Mar 5, 2024 314.27 314.99 290.79 291.28 291.28 635,500
Mar 4, 2024 308.22 314.96 308.09 313.70 313.70 269,500
Mar 1, 2024 303.63 307.64 303.58 306.85 306.85 193,300
Feb 29, 2024 305.45 305.45 302.25 304.49 304.49 229,500
Feb 28, 2024 301.21 304.12 300.87 304.12 304.12 179,500
Feb 27, 2024 300.26 302.18 299.02 300.92 300.92 203,300
Feb 26, 2024 299.28 301.22 298.08 299.04 299.04 210,700
Feb 23, 2024 296.34 300.67 295.61 299.75 299.75 223,000
Feb 22, 2024 288.85 294.92 288.12 294.56 294.56 201,100
Feb 21, 2024 289.08 290.33 287.77 288.18 288.18 145,800
Feb 20, 2024 289.74 291.16 286.46 288.48 288.48 234,100
Feb 16, 2024 286.64 290.13 285.59 287.66 287.66 173,400
Feb 15, 2024 284.57 289.32 284.57 286.13 286.13 211,100
Feb 14, 2024 282.43 284.28 280.05 283.75 283.75 219,100
Feb 13, 2024 285.16 287.11 279.99 280.66 280.66 215,300
Feb 12, 2024 285.00 287.98 281.68 285.07 285.07 216,300
Feb 9, 2024 284.58 286.61 281.59 286.44 286.44 213,600
Feb 8, 2024 275.27 285.43 275.27 285.02 285.02 310,600
Feb 7, 2024 277.77 280.35 274.81 275.20 275.20 233,700
Feb 6, 2024 273.91 276.61 272.46 276.11 276.11 187,600
Feb 5, 2024 275.64 275.64 269.50 273.52 273.52 262,800
Feb 2, 2024 274.73 276.82 272.56 275.06 275.06 255,400
Feb 1, 2024 271.16 276.29 269.35 274.74 274.74 255,600
Jan 31, 2024 0.43 Dividend
Jan 31, 2024 272.98 274.01 269.60 271.36 271.36 341,400
Jan 30, 2024 273.10 274.61 268.96 274.41 273.98 365,500
Jan 29, 2024 274.82 275.03 268.07 273.25 272.82 406,200
Jan 26, 2024 283.46 284.65 274.07 275.45 275.02 261,900
Jan 25, 2024 282.51 284.87 281.23 283.83 283.39 216,700
Jan 24, 2024 286.36 287.08 281.75 282.17 281.73 180,600
Jan 23, 2024 286.58 288.53 285.00 285.73 285.28 220,600
Jan 22, 2024 286.94 287.62 284.65 286.09 285.64 176,200
Jan 19, 2024 284.61 287.52 282.59 285.58 285.13 195,200
Jan 18, 2024 286.54 287.17 282.24 285.21 284.76 241,300
Jan 17, 2024 288.41 291.51 286.79 287.04 286.59 275,200
Jan 16, 2024 288.76 289.97 286.98 288.58 288.13 238,000
Jan 12, 2024 287.74 289.68 287.27 287.52 287.07 128,900
Jan 11, 2024 283.54 287.20 281.26 287.12 286.67 233,200
Jan 10, 2024 282.29 284.06 279.91 282.98 282.54 222,000
Jan 9, 2024 285.60 286.67 283.00 283.02 282.58 151,100
Jan 8, 2024 285.27 287.91 283.83 285.59 285.14 235,600
Jan 5, 2024 279.54 285.33 277.91 284.34 283.89 428,500
Jan 4, 2024 277.44 279.95 277.15 278.90 278.46 267,000
Jan 3, 2024 277.00 278.47 274.51 276.16 275.73 224,600
Jan 2, 2024 273.39 277.60 273.39 277.58 277.15 227,000
Dec 29, 2023 274.50 275.52 273.25 274.74 274.31 226,100
Dec 28, 2023 274.34 275.49 274.17 275.01 274.58 156,000
Dec 27, 2023 274.18 275.31 273.01 274.53 274.10 148,100
Dec 26, 2023 273.02 273.79 271.60 272.70 272.27 139,600
Dec 22, 2023 274.36 275.80 273.00 273.81 273.38 108,300
Dec 21, 2023 271.04 274.21 270.03 274.00 273.57 155,100
Dec 20, 2023 273.65 273.65 269.38 269.43 269.01 180,100
Dec 19, 2023 272.78 274.89 271.90 273.87 273.44 193,100
Dec 18, 2023 270.17 272.92 269.75 271.42 270.99 310,700
Dec 15, 2023 272.00 273.17 267.54 267.70 267.28 483,000
Dec 14, 2023 278.25 278.25 266.58 271.33 270.90 457,500
Dec 13, 2023 276.11 281.98 272.68 278.13 277.69 527,400
Dec 12, 2023 270.64 284.49 266.56 272.67 272.24 602,300
Dec 11, 2023 271.97 273.99 267.19 273.81 273.38 593,400
Dec 8, 2023 271.01 272.41 267.87 268.01 267.59 343,100
Dec 7, 2023 277.01 280.99 273.87 274.65 274.22 195,300
Dec 6, 2023 275.57 276.62 273.35 274.68 274.25 288,400
Dec 5, 2023 276.65 277.96 275.50 275.57 275.14 173,800
Dec 4, 2023 275.52 280.31 275.52 276.98 276.55 212,900
Dec 1, 2023 276.13 277.90 274.93 276.31 275.88 177,600
Nov 30, 2023 274.71 276.04 272.98 275.40 274.97 336,500
Nov 29, 2023 279.82 280.60 273.27 273.75 273.32 279,600
Nov 28, 2023 282.10 282.64 276.89 279.42 278.98 246,800
Nov 27, 2023 282.25 283.19 279.50 282.64 282.20 212,000
Nov 24, 2023 284.96 285.17 281.44 282.13 281.69 103,200
Nov 22, 2023 284.75 286.62 282.33 284.60 284.15 211,500
Nov 21, 2023 281.49 283.83 279.45 282.89 282.45 183,700
Nov 20, 2023 278.16 283.00 277.37 281.62 281.18 242,900
Nov 17, 2023 282.35 282.42 272.73 277.72 277.28 427,500
Nov 16, 2023 281.78 284.00 279.29 281.31 280.87 266,400
Nov 15, 2023 282.04 283.80 279.75 282.75 282.31 301,000
Nov 14, 2023 280.00 283.48 279.54 281.45 281.01 179,300
Nov 13, 2023 275.63 279.71 275.63 279.12 278.68 213,700
Nov 10, 2023 276.06 277.74 275.22 275.93 275.50 149,400
Nov 9, 2023 274.84 276.51 271.11 275.19 274.76 229,400
Nov 8, 2023 275.00 276.86 272.15 274.65 274.22 211,000
Nov 7, 2023 272.20 274.95 272.09 274.36 273.93 129,700
Nov 6, 2023 274.27 274.79 271.38 272.85 272.42 187,500
Nov 3, 2023 272.18 274.93 271.86 273.57 273.14 154,000
Nov 2, 2023 270.42 274.15 269.36 270.75 270.33 177,700
Nov 1, 2023 272.22 273.83 269.51 270.21 269.79 248,700
Oct 31, 2023 0.43 Dividend
Oct 31, 2023 270.64 273.44 270.16 271.91 271.48 420,400
Oct 30, 2023 269.15 272.82 266.55 270.64 269.79 197,000
Oct 27, 2023 272.31 273.88 268.13 268.50 267.65 205,700
Oct 26, 2023 269.07 273.58 269.02 271.44 270.58 252,000
Oct 25, 2023 265.65 270.86 265.65 268.86 268.01 257,400
Oct 24, 2023 265.72 268.00 264.40 265.99 265.15 231,200
Oct 23, 2023 261.03 266.77 260.13 264.76 263.93 240,900
Oct 20, 2023 264.05 267.34 261.71 261.98 261.15 212,400
Oct 19, 2023 269.28 269.28 263.12 264.06 263.23 258,400
Oct 18, 2023 274.44 274.78 268.63 269.01 268.16 219,700
Oct 17, 2023 268.56 275.00 268.21 274.07 273.21 382,400
Oct 16, 2023 268.68 271.17 267.62 268.57 267.72 189,100
Oct 13, 2023 266.84 268.95 262.55 266.48 265.64 231,200
Oct 12, 2023 273.47 273.47 265.84 266.37 265.53 252,100
Oct 11, 2023 277.22 278.21 271.27 271.89 271.03 221,800
Oct 10, 2023 273.11 278.83 273.11 276.43 275.56 202,700
Oct 9, 2023 268.16 273.46 268.16 272.43 271.57 189,400
Oct 6, 2023 272.70 272.82 267.52 269.69 268.84 261,800
Oct 5, 2023 271.07 275.00 271.07 274.03 273.17 254,200
Oct 4, 2023 269.83 273.23 267.50 272.73 271.87 284,500
Oct 3, 2023 271.43 276.70 267.24 268.70 267.85 172,400
Oct 2, 2023 271.26 272.48 270.77 271.80 270.94 158,700
Sep 29, 2023 274.91 274.91 271.09 271.52 270.66 218,600
Sep 28, 2023 274.17 275.93 273.50 274.12 273.26 149,100
Sep 27, 2023 274.63 275.50 272.10 274.09 273.23 166,200
Sep 26, 2023 277.10 279.54 274.40 274.64 273.77 238,000
Sep 25, 2023 278.00 279.94 276.15 278.55 277.67 273,100
Sep 22, 2023 279.24 281.27 277.48 277.86 276.98 227,000
Sep 21, 2023 281.36 281.36 278.07 278.59 277.71 192,600
Sep 20, 2023 279.84 282.34 279.30 281.36 280.47 180,400
Sep 19, 2023 283.34 283.34 279.35 279.61 278.73 298,900
Sep 18, 2023 280.00 284.18 278.87 281.61 280.72 318,100
Sep 15, 2023 280.00 282.00 278.08 278.84 277.96 742,300
Sep 14, 2023 275.54 280.00 272.56 279.96 279.08 428,100
Sep 13, 2023 268.16 275.84 266.11 275.69 274.82 624,200
Sep 12, 2023 255.92 267.95 254.25 266.12 265.28 936,700
Sep 11, 2023 241.87 242.33 238.44 239.40 238.65 388,200
Sep 8, 2023 240.09 243.96 240.09 241.87 241.11 205,000
Sep 7, 2023 239.05 243.57 239.05 239.84 239.08 430,200
Sep 6, 2023 240.90 243.75 238.56 238.69 237.94 246,300
Sep 5, 2023 242.84 244.13 238.91 241.06 240.30 315,800
Sep 1, 2023 244.90 245.09 241.92 243.24 242.47 171,400
Aug 31, 2023 245.05 245.23 243.07 244.41 243.64 231,400
Aug 30, 2023 247.40 248.00 244.96 245.25 244.48 224,200
Aug 29, 2023 243.60 246.67 242.75 246.59 245.81 158,100
Aug 28, 2023 244.76 246.55 243.14 244.02 243.25 164,000
Aug 25, 2023 243.30 245.82 243.13 244.40 243.63 231,300
Aug 24, 2023 244.86 244.93 240.94 241.82 241.06 239,000
Aug 23, 2023 243.82 246.32 243.09 245.85 245.07 191,800
Aug 22, 2023 248.17 248.37 243.65 244.16 243.39 198,000
Aug 21, 2023 247.02 248.24 245.23 248.17 247.39 213,300
Aug 18, 2023 244.64 247.96 244.64 246.89 246.11 158,900
Aug 17, 2023 248.79 249.74 244.94 244.96 244.19 130,900
Aug 16, 2023 249.62 252.06 248.06 248.57 247.79 151,200
Aug 15, 2023 248.90 250.61 247.40 248.51 247.73 123,700
Aug 14, 2023 247.86 249.37 247.60 248.78 248.00 210,400
Aug 11, 2023 249.00 251.04 247.25 247.61 246.83 198,300
Aug 10, 2023 248.15 249.99 247.32 248.95 248.16 148,800
Aug 9, 2023 247.30 248.64 245.59 246.65 245.87 163,500
Aug 8, 2023 246.96 247.21 244.00 246.44 245.66 159,500
Aug 7, 2023 243.76 248.49 243.75 247.05 246.27 137,700
Aug 4, 2023 245.60 247.50 243.08 243.78 243.01 272,900
Aug 3, 2023 245.79 246.43 242.74 244.93 244.16 285,500
Aug 2, 2023 247.72 249.00 245.90 246.66 245.88 179,900
Aug 1, 2023 253.12 255.95 248.02 248.14 247.36 172,300
Jul 31, 2023 0.43 Dividend
Jul 31, 2023 251.49 253.98 251.17 252.66 251.86 331,000
Jul 28, 2023 250.83 252.59 250.51 251.46 250.24 169,900
Jul 27, 2023 254.80 255.11 248.77 249.39 248.18 236,800
Jul 26, 2023 254.66 257.77 254.22 254.82 253.58 153,700
Jul 25, 2023 256.30 256.96 254.33 254.56 253.32 180,800
Jul 24, 2023 255.91 257.02 254.83 256.63 255.38 207,900
Jul 21, 2023 257.04 257.33 255.60 256.07 254.83 234,700
Jul 20, 2023 255.10 257.86 252.31 256.12 254.88 206,800
Jul 19, 2023 256.24 256.73 253.25 254.51 253.27 234,400
Jul 18, 2023 253.89 256.49 252.00 255.75 254.51 236,900
Jul 17, 2023 243.57 249.30 243.26 248.81 247.60 261,800
Jul 14, 2023 243.70 243.70 241.58 243.18 242.00 236,500
Jul 13, 2023 243.69 244.43 242.54 243.02 241.84 188,600
Jul 12, 2023 245.26 245.96 242.11 243.39 242.21 204,900
Jul 11, 2023 241.82 245.49 241.82 244.61 243.42 192,200
Jul 10, 2023 242.77 245.00 241.37 242.36 241.18 307,800
Jul 7, 2023 243.72 245.80 242.51 242.62 241.44 310,300
Jul 6, 2023 245.10 246.58 242.86 243.92 242.74 275,700
Jul 5, 2023 243.27 246.80 243.27 245.47 244.28 362,800
Jul 3, 2023 243.69 246.04 242.56 243.23 242.05 182,000
Jun 30, 2023 240.26 245.72 240.26 243.88 242.70 427,300
Jun 29, 2023 235.42 240.70 234.89 239.51 238.35 520,400
Jun 28, 2023 228.59 238.14 227.96 235.44 234.30 677,400
Jun 27, 2023 223.14 228.45 222.21 227.73 226.62 262,900
Jun 26, 2023 224.96 225.93 222.15 223.06 221.98 431,000
Jun 23, 2023 224.20 226.56 223.34 224.66 223.57 447,600
Jun 22, 2023 221.36 223.78 221.36 223.54 222.45 196,800
Jun 21, 2023 218.77 221.78 216.95 221.00 219.93 243,800
Jun 20, 2023 219.02 222.24 217.74 218.53 217.47 290,000
Jun 16, 2023 223.34 223.45 219.07 219.62 218.55 388,500
Jun 15, 2023 220.16 222.99 218.46 222.58 221.50 295,600
Jun 14, 2023 220.69 222.36 219.13 220.32 219.25 243,500
Jun 13, 2023 219.41 221.78 219.36 220.66 219.59 213,800
Jun 12, 2023 218.67 221.01 218.23 220.25 219.18 316,100
Jun 9, 2023 217.90 220.72 216.15 218.16 217.10 413,300
Jun 8, 2023 216.03 220.35 215.17 219.81 218.74 350,100
Jun 7, 2023 218.30 219.27 212.50 217.68 216.62 697,300
Jun 6, 2023 226.89 229.12 222.47 224.26 223.17 381,400
Jun 5, 2023 228.92 231.36 226.70 227.92 226.81 445,500
Jun 2, 2023 225.85 229.54 225.85 229.05 227.94 239,200
Jun 1, 2023 226.14 227.74 223.54 225.16 224.07 249,500
May 31, 2023 229.50 230.62 224.16 225.65 224.55 341,000
May 30, 2023 230.83 235.14 229.21 229.45 228.34 314,400
May 26, 2023 232.03 234.42 229.94 230.26 229.14 199,500
May 25, 2023 230.34 232.93 229.41 231.91 230.78 178,700
May 24, 2023 227.96 230.14 226.67 229.70 228.58 201,900
May 23, 2023 228.57 229.57 225.70 227.22 226.12 259,700
May 22, 2023 230.45 231.66 227.35 229.52 228.41 232,000
May 19, 2023 229.28 230.00 227.03 229.16 228.05 232,600
May 18, 2023 228.59 230.34 227.04 229.04 227.93 148,300
May 17, 2023 226.85 230.96 226.14 229.81 228.69 137,200
May 16, 2023 231.67 232.00 226.75 226.86 225.76 150,700
May 15, 2023 235.89 237.35 230.25 232.93 231.80 221,700
May 12, 2023 230.64 236.55 229.69 236.06 234.91 204,800
May 11, 2023 233.77 233.77 230.07 230.48 229.36 119,600
May 10, 2023 233.61 235.23 231.86 233.65 232.51 108,100
May 9, 2023 230.11 233.83 229.37 233.10 231.97 200,200
May 8, 2023 233.39 235.19 229.61 230.11 228.99 286,600
May 5, 2023 238.21 240.14 233.39 233.66 232.52 212,600
May 4, 2023 239.06 240.45 236.81 237.91 236.75 241,500
May 3, 2023 236.46 241.26 236.00 238.92 237.76 291,500
May 2, 2023 232.23 236.50 230.31 235.88 234.73 254,100
May 1, 2023 228.55 233.25 227.96 232.84 231.71 247,000
Apr 28, 2023 0.38 Dividend
Apr 28, 2023 227.24 229.80 226.87 228.82 227.71 166,600
Apr 27, 2023 222.98 227.67 222.76 227.20 225.72 204,500
Apr 26, 2023 222.00 225.00 222.00 222.80 221.35 229,700
Apr 25, 2023 225.43 226.76 223.37 223.42 221.96 162,200
Apr 24, 2023 223.84 226.55 223.84 226.34 224.86 248,700
Apr 21, 2023 228.51 229.36 222.48 224.59 223.13 376,600
Apr 20, 2023 226.87 228.69 224.53 228.39 226.90 264,000

Related Tickers

MUSA Murphy USA Inc.
417.23
+1.06%
 
ORLY O'Reilly Automotive, Inc.
1,090.94
-0.92%
 
TSCO Tractor Supply Company
252.79
+2.20%
 
AZO AutoZone, Inc.
2,985.54
+0.42%
 
FIVE Five Below, Inc.
150.29
-1.13%
 
ASO Academy Sports and Outdoors, Inc.
57.16
+1.20%
 
DKS DICK'S Sporting Goods, Inc.
195.08
-0.07%
 
ARKO Arko Corp.
4.5500
+1.34%
 
GPC Genuine Parts Company
162.39
+1.35%
 
BBWI Bath & Body Works, Inc.
43.99
+0.30%