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

658.29
+10.53 (1.63%)
NASDAQ · Last Trade: Feb 5th, 11:27 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/04/2026643.53658.26635.00647.76512,290647.76
2/03/2026626.41644.00623.77641.37375,958641.37
2/02/2026607.82625.91606.00625.86288,098625.86
1/30/2026605.73613.31603.40606.50322,397606.50
1/29/2026615.30615.35601.69611.32287,397610.75
1/28/2026615.01617.25608.00615.29195,319614.72
1/27/2026618.92623.81612.54617.04236,370616.47
1/26/2026625.22628.00611.13617.12275,077616.54
1/23/2026618.70623.41613.63623.33237,262622.75
1/22/2026625.95632.48614.12618.81409,484618.23
1/21/2026632.06637.83621.11625.42442,400624.84
1/20/2026642.33647.99636.45638.57520,936637.98
1/16/2026633.46641.12630.00640.41433,032639.81
1/15/2026619.85641.12614.20637.37560,857636.78
1/14/2026609.60622.00604.51616.30324,669615.73
1/13/2026603.49607.85600.00604.63331,526604.07
1/12/2026593.04610.09593.00602.45324,805601.89
1/09/2026590.10603.46588.02593.80389,395593.25
1/08/2026576.37592.18575.22586.38371,801585.83
1/07/2026566.12574.00564.40573.61226,269573.08
1/06/2026565.58567.50557.01563.84231,855563.31
1/05/2026552.84569.13552.84564.26292,818563.73
1/02/2026551.83559.71551.41556.26184,168555.74
12/31/2025560.61563.22552.25552.71212,747552.20
12/30/2025563.19569.80560.57561.60199,400561.08
12/29/2025567.20575.97565.25566.94197,659566.41
12/26/2025567.76573.99565.33568.80145,956568.27
12/24/2025566.76571.36566.76567.83121,734567.30
12/23/2025573.48575.98564.76566.98262,406566.45
12/22/2025559.22574.68557.50573.58295,592573.04
12/19/2025546.13559.52544.05558.49529,884557.97
12/18/2025553.00559.98541.12547.54348,376547.03
12/17/2025552.82558.75551.41554.73224,741554.21
12/16/2025547.04553.95542.27552.82308,725552.30
12/15/2025542.56549.41538.99546.92395,289546.41
12/12/2025543.02546.99533.50540.07240,623539.57
12/11/2025535.20547.89531.13542.68367,790542.17
12/10/2025538.55569.39529.84533.18740,485532.68
12/09/2025566.71568.90554.10563.24535,619562.72
12/08/2025569.04569.73560.26566.52298,553565.99
12/05/2025563.17569.44557.00567.03276,573566.50
12/04/2025555.30565.38555.08563.15377,664562.63
12/03/2025562.80570.00554.09555.30238,900554.78
12/02/2025572.88572.88564.85566.81221,229566.28
12/01/2025572.39573.60565.00569.13278,533568.60
11/28/2025570.99573.76568.23570.46104,760569.93
11/26/2025565.63572.75563.51571.18245,509570.65
11/25/2025544.48566.03542.00565.43319,854564.91
11/24/2025558.37560.55539.50540.79419,237540.29
11/21/2025551.26564.61549.59560.30390,658559.78
11/20/2025558.91561.34545.88551.24270,304550.73
11/19/2025547.64558.88547.64556.71282,119556.19
11/18/2025536.34550.13535.06548.32344,445547.81
11/17/2025539.42543.68535.35536.34341,296535.84
11/14/2025536.06546.79534.33538.19295,496537.69
11/13/2025537.78541.15531.32536.66311,990536.16
11/12/2025539.27543.24534.57534.88155,316534.38
11/11/2025534.36540.10531.63539.46180,274538.96
11/10/2025533.76537.32523.14532.54242,997532.04
11/07/2025523.27534.97519.46533.57202,492533.07
11/06/2025522.63525.00513.10523.08243,297522.59
11/05/2025523.64534.06517.58525.64364,973525.15