Home

Caseys General Stores, Inc. - Common Stock (CASY)

563.13
+7.83 (1.41%)
NASDAQ · Last Trade: Dec 4th, 1:48 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Caseys General Stores, Inc. - Common Stock (CASY)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025562.80570.00554.09555.30238,900555.30
12/02/2025572.88572.88564.85566.81221,229566.81
12/01/2025572.39573.60565.00569.13278,533569.13
11/28/2025570.99573.76568.23570.46104,760570.46
11/26/2025565.63572.75563.51571.18245,509571.18
11/25/2025544.48566.03542.00565.43319,854565.43
11/24/2025558.37560.55539.50540.79419,237540.79
11/21/2025551.26564.61549.59560.30390,658560.30
11/20/2025558.91561.34545.88551.24270,304551.24
11/19/2025547.64558.88547.64556.71282,119556.71
11/18/2025536.34550.13535.06548.32344,445548.32
11/17/2025539.42543.68535.35536.34341,296536.34
11/14/2025536.06546.79534.33538.19295,496538.19
11/13/2025537.78541.15531.32536.66311,990536.66
11/12/2025539.27543.24534.57534.88155,316534.88
11/11/2025534.36540.10531.63539.46180,274539.46
11/10/2025533.76537.32523.14532.54242,997532.54
11/07/2025523.27534.97519.46533.57202,492533.57
11/06/2025522.63525.00513.10523.08243,297523.08
11/05/2025523.64534.06517.58525.64364,973525.64
11/04/2025512.37524.95511.32522.95335,184522.95
11/03/2025511.48517.11501.91513.47365,787513.47
10/31/2025512.70515.80497.38513.19479,369513.19
10/30/2025526.30527.10516.00518.54421,812517.97
10/29/2025528.80534.04525.10529.09228,408528.51
10/28/2025534.50540.00529.14532.38222,252531.79
10/27/2025530.65538.13527.08535.95231,063535.36
10/24/2025535.82536.93528.62531.14286,789530.56
10/23/2025544.85544.85531.80532.87484,482532.28
10/22/2025549.28550.40542.91545.15250,999544.55
10/21/2025565.22565.22547.59548.13249,247547.53
10/20/2025564.57565.99558.07564.40259,502563.78
10/17/2025564.18567.80557.46567.05186,484566.43
10/16/2025562.35563.95555.82561.33261,212560.71
10/15/2025565.74571.85561.34564.17369,768563.55
10/14/2025568.07572.18560.20561.19331,698560.57
10/13/2025557.61567.93557.00565.62222,879565.00
10/10/2025552.61558.80552.03556.67176,713556.06
10/09/2025554.39558.49546.49552.24349,060551.63
10/08/2025554.59555.05549.21553.74249,523553.13
10/07/2025559.10565.36547.26554.78201,452554.17
10/06/2025565.45566.37557.42558.82231,966558.21
10/03/2025564.37567.48554.77567.48181,462566.86
10/02/2025555.36564.14555.36561.40303,514560.78
10/01/2025564.09569.34558.61559.16310,713558.54
9/30/2025558.36566.73558.08565.32234,098564.70
9/29/2025548.84560.95545.02560.94273,220560.32
9/26/2025545.69549.48533.98547.54211,356546.94
9/25/2025545.12547.91542.43543.13232,777542.53
9/24/2025551.00556.44544.50547.05215,963546.45
9/23/2025549.60556.02546.94551.08324,393550.47
9/22/2025542.44548.18542.44547.45321,900546.85
9/19/2025545.36547.95537.99547.10594,197546.50
9/18/2025550.81557.52541.38543.71473,397543.11
9/17/2025565.72571.57554.65555.31601,724554.70
9/16/2025554.88565.71548.65561.18582,417560.56
9/15/2025554.28562.98552.46554.91331,813554.30
9/12/2025554.75559.37549.12553.89315,108553.28
9/11/2025540.28557.38540.28553.99501,880553.38
9/10/2025546.48549.21529.33538.50630,192537.91
9/09/2025514.26543.20505.30541.301,286,564540.71
9/08/2025516.11523.04505.64521.501,240,085520.93
9/05/2025499.30506.70498.34505.64281,272505.08
9/04/2025501.73501.73494.64498.18217,943497.63