Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Casey's General Stor
(NQ:
CASY
)
322.70
-8.27 (-2.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 04, 2024
328.74
330.77
313.89
322.70
396,325
-8.27(-2.50%)
Jun 03, 2024
330.61
334.00
327.67
330.97
215,099
-0.81(-0.24%)
May 31, 2024
328.87
332.36
326.83
331.78
238,442
+4.13(+1.26%)
May 30, 2024
325.91
329.07
323.21
327.65
178,721
+2.33(+0.72%)
May 29, 2024
335.00
337.20
325.10
325.32
273,455
-12.00(-3.56%)
May 28, 2024
342.00
342.26
335.04
337.32
243,209
-5.82(-1.70%)
May 24, 2024
339.74
344.61
337.44
343.14
185,669
+4.95(+1.46%)
May 23, 2024
337.14
341.06
334.48
338.19
199,666
+1.11(+0.33%)
May 22, 2024
335.90
340.87
334.15
337.08
213,812
+0.91(+0.27%)
May 21, 2024
334.63
336.88
332.86
336.17
182,663
+1.70(+0.51%)
May 20, 2024
335.46
339.42
333.27
334.47
205,307
-1.01(-0.30%)
May 17, 2024
334.00
335.76
332.12
335.48
209,659
+1.55(+0.46%)
May 16, 2024
338.00
339.08
332.69
333.93
317,887
-3.75(-1.11%)
May 15, 2024
335.90
339.88
335.72
337.68
319,110
-0.08(-0.02%)
May 14, 2024
341.73
344.01
336.61
337.76
401,904
-2.50(-0.73%)
May 13, 2024
338.82
340.59
337.62
340.26
259,777
+2.65(+0.78%)
May 10, 2024
333.14
337.78
331.12
337.61
231,419
+4.70(+1.41%)
May 09, 2024
329.06
333.24
328.28
332.91
258,080
+5.01(+1.53%)
May 08, 2024
329.94
332.95
323.84
327.90
253,164
-1.96(-0.59%)
May 07, 2024
323.20
330.80
323.20
329.86
345,971
+6.66(+2.06%)
May 06, 2024
315.63
323.44
314.92
323.20
234,445
+9.28(+2.96%)
May 03, 2024
316.88
317.69
313.67
313.92
244,078
-2.66(-0.84%)
May 02, 2024
319.69
320.00
314.30
316.58
408,039
-2.08(-0.65%)
May 01, 2024
318.55
321.47
318.21
318.66
277,090
-0.92(-0.29%)
Apr 30, 2024
321.45
323.13
318.02
319.58
386,221
-3.69(-1.14%)
Apr 29, 2024
320.98
324.39
319.59
323.27
308,667
+3.24(+1.01%)
Apr 26, 2024
317.74
322.62
317.74
320.03
229,668
+2.25(+0.71%)
Apr 25, 2024
313.95
321.81
313.95
317.78
251,622
+2.14(+0.68%)
Apr 24, 2024
312.51
317.22
312.51
315.64
237,956
+2.32(+0.74%)
Apr 23, 2024
313.17
314.89
311.83
313.32
255,696
-0.16(-0.05%)
Apr 22, 2024
310.83
316.52
309.51
313.48
291,886
+3.07(+0.99%)
Apr 19, 2024
310.09
312.21
307.01
310.41
307,343
+1.01(+0.33%)
Apr 18, 2024
311.05
312.30
308.69
309.40
328,329
+0.23(+0.07%)
Apr 17, 2024
316.02
317.45
306.69
309.17
358,815
-3.38(-1.08%)
Apr 16, 2024
312.98
315.99
311.47
312.55
262,451
-0.23(-0.07%)
Apr 15, 2024
312.95
315.52
311.16
312.78
511,506
+2.72(+0.88%)
Apr 12, 2024
307.76
311.03
306.60
310.06
236,425
+0.27(+0.09%)
Apr 11, 2024
312.69
312.69
306.80
309.79
358,488
-2.54(-0.81%)
Apr 10, 2024
310.68
312.61
306.44
312.33
306,507
+0.14(+0.04%)
Apr 09, 2024
311.92
312.64
306.69
312.19
389,228
-1.04(-0.33%)
Apr 08, 2024
314.70
318.48
312.25
313.23
278,928
-3.44(-1.09%)
Apr 05, 2024
310.34
317.09
310.34
316.67
192,060
+5.49(+1.76%)
Apr 04, 2024
316.43
317.93
309.01
311.18
199,438
-4.33(-1.37%)
Apr 03, 2024
312.50
316.68
309.71
315.51
281,965
+3.01(+0.96%)
Apr 02, 2024
313.95
315.03
308.86
312.50
315,672
-2.87(-0.91%)
Apr 01, 2024
317.94
320.19
314.23
315.37
287,487
-3.08(-0.97%)
Mar 28, 2024
319.20
320.47
316.78
318.45
245,569
-0.24(-0.08%)
Mar 27, 2024
319.24
320.70
316.12
318.69
267,917
+2.23(+0.70%)
Mar 26, 2024
320.39
324.40
315.49
316.46
429,769
-2.92(-0.91%)
Mar 25, 2024
318.54
320.00
316.04
319.38
455,976
+2.79(+0.88%)
Mar 22, 2024
318.45
319.98
316.42
316.59
303,215
-1.52(-0.48%)
Mar 21, 2024
316.20
318.27
313.91
318.11
296,924
+2.96(+0.94%)
Mar 20, 2024
309.70
315.39
307.96
315.15
262,434
+6.23(+2.02%)
Mar 19, 2024
306.47
310.00
306.42
308.92
188,507
+3.75(+1.23%)
Mar 18, 2024
306.25
308.65
303.95
305.17
337,721
-0.26(-0.09%)
Mar 15, 2024
297.25
307.21
297.09
305.43
685,316
+7.91(+2.66%)
Mar 14, 2024
296.53
299.92
293.81
297.52
292,489
+1.61(+0.54%)
Mar 13, 2024
293.60
296.19
290.00
295.91
307,654
+1.88(+0.64%)
Mar 12, 2024
296.00
302.04
291.31
294.03
604,876
-4.73(-1.58%)
Mar 11, 2024
301.44
303.65
297.18
298.76
436,494
-3.42(-1.13%)
Mar 08, 2024
307.52
308.00
301.18
302.18
214,465
-4.97(-1.62%)
Mar 07, 2024
303.53
307.86
303.00
307.15
321,073
+6.24(+2.07%)
Mar 06, 2024
294.93
304.44
294.93
300.91
374,734
+9.63(+3.31%)
Mar 05, 2024
314.27
314.99
290.79
291.28
635,530
-22.42(-7.15%)
Mar 04, 2024
308.22
314.95
308.09
313.70
269,567
+6.85(+2.23%)
Mar 01, 2024
303.63
307.64
303.57
306.85
193,301
+2.36(+0.78%)
Feb 29, 2024
305.45
305.45
302.25
304.49
229,536
+0.37(+0.12%)
Feb 28, 2024
301.21
304.12
300.87
304.12
179,453
+3.20(+1.06%)
Feb 27, 2024
300.26
302.18
299.01
300.92
203,288
+1.88(+0.63%)
Feb 26, 2024
299.28
301.22
298.08
299.04
210,720
-0.71(-0.24%)
Feb 23, 2024
296.34
300.67
295.61
299.75
223,049
+5.19(+1.76%)
Feb 22, 2024
288.85
294.92
288.12
294.56
201,122
+6.38(+2.21%)
Feb 21, 2024
289.08
290.33
287.77
288.18
145,832
-0.30(-0.10%)
Feb 20, 2024
289.74
291.16
286.46
288.48
234,079
+0.82(+0.29%)
Feb 16, 2024
286.64
290.13
285.59
287.66
174,646
+1.53(+0.53%)
Feb 15, 2024
284.57
289.32
284.57
286.13
211,137
+2.38(+0.84%)
Feb 14, 2024
282.43
284.28
280.05
283.75
219,124
+3.09(+1.10%)
Feb 13, 2024
285.16
287.11
279.99
280.66
215,314
-4.41(-1.55%)
Feb 12, 2024
285.00
287.98
281.68
285.07
216,301
-1.37(-0.48%)
Feb 09, 2024
284.58
286.61
281.59
286.44
213,628
+1.42(+0.50%)
Feb 08, 2024
275.27
285.43
275.27
285.02
316,991
+9.82(+3.57%)
Feb 07, 2024
277.77
280.35
274.81
275.20
233,720
-0.91(-0.33%)
Feb 06, 2024
273.91
276.61
272.46
276.11
187,590
+2.59(+0.95%)
Feb 05, 2024
275.64
275.64
269.50
273.52
262,817
-1.54(-0.56%)
Feb 02, 2024
274.73
276.82
272.56
275.06
255,402
+0.32(+0.12%)
Feb 01, 2024
271.16
276.29
269.35
274.74
255,640
+3.38(+1.25%)
Jan 31, 2024
272.98
274.01
269.60
271.36
341,364
-2.62(-0.96%)
Jan 30, 2024
272.67
274.18
268.54
273.98
366,069
+1.16(+0.42%)
Jan 29, 2024
274.39
274.60
267.65
272.82
406,862
-2.20(-0.80%)
Jan 26, 2024
283.02
284.20
273.64
275.02
262,267
-8.37(-2.95%)
Jan 25, 2024
282.07
284.42
280.79
283.38
217,035
+1.66(+0.59%)
Jan 24, 2024
285.91
286.63
281.31
281.73
180,962
-3.55(-1.25%)
Jan 23, 2024
286.13
288.08
284.55
285.28
220,909
-0.36(-0.13%)
Jan 22, 2024
286.49
287.17
284.20
285.64
176,470
+0.51(+0.18%)
Jan 19, 2024
284.16
287.07
282.15
285.13
195,520
+0.37(+0.13%)
Jan 18, 2024
286.09
286.71
281.80
284.76
241,394
-1.83(-0.64%)
Jan 17, 2024
287.96
291.05
286.34
286.59
275,659
-1.54(-0.53%)
Jan 16, 2024
288.31
289.52
286.53
288.13
238,347
+1.06(+0.37%)
Jan 12, 2024
287.29
289.23
286.82
287.07
129,894
+0.40(+0.14%)
Jan 11, 2024
283.10
286.75
280.82
286.67
233,594
+4.13(+1.46%)
Jan 10, 2024
281.85
287.99
279.47
282.54
228,910
-0.04(-0.01%)
Jan 09, 2024
285.15
286.22
282.56
282.58
151,307
-2.56(-0.90%)
Jan 08, 2024
284.82
287.46
283.38
285.14
236,064
+1.25(+0.44%)
Jan 05, 2024
279.10
284.88
277.48
283.89
429,171
+5.43(+1.95%)
Jan 04, 2024
277.00
279.51
276.72
278.46
267,438
+2.74(+0.99%)
Jan 03, 2024
276.57
278.03
274.07
275.73
224,958
-1.42(-0.51%)
Jan 02, 2024
272.96
277.17
272.96
277.14
227,339
+2.84(+1.03%)
Dec 29, 2023
274.07
275.09
272.82
274.31
226,478
-0.27(-0.10%)
Dec 28, 2023
273.91
275.05
273.74
274.58
156,258
+0.48(+0.17%)
Dec 27, 2023
273.75
274.87
272.58
274.10
148,370
+1.83(+0.67%)
Dec 26, 2023
272.59
273.36
271.17
272.27
139,781
-1.11(-0.41%)
Dec 22, 2023
273.93
275.37
272.57
273.38
108,439
-0.19(-0.07%)
Dec 21, 2023
270.62
273.78
269.61
273.57
155,349
+4.56(+1.70%)
Dec 20, 2023
273.22
273.22
268.96
269.01
180,389
-4.43(-1.62%)
Dec 19, 2023
272.35
274.46
271.48
273.44
193,355
+2.45(+0.90%)
Dec 18, 2023
269.75
272.49
269.33
271.00
311,158
+3.71(+1.39%)
Dec 15, 2023
271.57
272.74
267.12
267.28
498,361
-3.62(-1.34%)
Dec 14, 2023
277.81
277.81
266.16
270.90
458,239
-6.79(-2.44%)
Dec 13, 2023
275.68
281.54
272.25
277.69
527,696
+5.45(+2.00%)
Dec 12, 2023
270.22
284.04
266.14
272.24
603,226
-1.14(-0.42%)
Dec 11, 2023
271.54
273.56
266.77
273.38
592,710
+5.79(+2.16%)
Dec 08, 2023
270.58
271.98
267.45
267.59
344,081
-6.63(-2.42%)
Dec 07, 2023
276.58
280.55
273.44
274.22
195,573
-0.03(-0.01%)
Dec 06, 2023
275.14
276.19
272.92
274.25
288,844
-0.89(-0.32%)
Dec 05, 2023
276.22
277.53
275.07
275.14
174,054
-1.41(-0.51%)
Dec 04, 2023
275.09
279.87
275.09
276.55
213,279
+0.67(+0.24%)
Dec 01, 2023
275.70
277.46
274.49
275.88
177,908
+0.91(+0.33%)
Nov 30, 2023
274.28
275.61
272.55
274.97
337,039
+1.65(+0.60%)
Nov 29, 2023
279.38
280.16
272.84
273.32
280,010
-5.66(-2.03%)
Nov 28, 2023
281.66
282.20
276.46
278.98
247,167
-3.21(-1.14%)
Nov 27, 2023
281.81
282.74
279.06
282.20
212,371
+0.51(+0.18%)
Nov 24, 2023
284.51
284.72
281.00
281.69
103,366
-2.47(-0.87%)
Nov 22, 2023
284.30
286.17
281.89
284.15
211,880
+1.71(+0.60%)
Nov 21, 2023
281.05
283.38
279.01
282.45
183,946
+1.27(+0.45%)
Nov 20, 2023
277.72
282.56
276.94
281.18
243,300
+3.89(+1.40%)
Nov 17, 2023
281.91
281.98
272.30
277.29
428,137
-3.58(-1.28%)
Nov 16, 2023
281.34
283.56
278.85
280.87
266,827
-1.44(-0.51%)
Nov 15, 2023
281.60
283.36
279.31
282.31
301,482
+1.30(+0.46%)
Nov 14, 2023
279.56
283.04
279.10
281.01
179,593
+2.33(+0.83%)
Nov 13, 2023
275.20
279.27
275.20
278.68
214,032
+3.19(+1.16%)
Nov 10, 2023
275.63
277.31
274.79
275.50
149,639
+0.74(+0.27%)
Nov 09, 2023
274.41
276.08
270.69
274.76
229,725
+0.54(+0.20%)
Nov 08, 2023
274.57
276.43
271.72
274.22
211,340
+0.29(+0.11%)
Nov 07, 2023
271.77
274.52
271.66
273.93
129,925
+1.51(+0.55%)
Nov 06, 2023
273.84
274.36
270.95
272.42
187,829
-0.72(-0.26%)
Nov 03, 2023
271.75
274.50
271.43
273.14
154,260
+2.81(+1.04%)
Nov 02, 2023
270.00
273.72
268.94
270.33
177,990
+0.54(+0.20%)
Nov 01, 2023
271.79
273.40
269.09
269.79
248,823
-1.70(-0.63%)
Oct 31, 2023
270.22
273.01
269.74
271.48
421,055
+1.70(+0.63%)
Oct 30, 2023
268.30
271.96
265.71
269.79
197,594
+2.13(+0.80%)
Oct 27, 2023
271.45
273.01
267.28
267.65
206,313
-2.93(-1.08%)
Oct 26, 2023
268.22
272.72
268.17
270.58
252,834
+2.57(+0.96%)
Oct 25, 2023
264.81
270.01
264.81
268.01
258,253
+2.86(+1.08%)
Oct 24, 2023
264.88
267.15
263.56
265.15
231,933
+1.23(+0.46%)
Oct 23, 2023
260.21
265.93
259.31
263.93
241,704
+2.77(+1.06%)
Oct 20, 2023
263.22
266.50
260.89
261.15
213,195
-2.07(-0.79%)
Oct 19, 2023
268.43
268.43
262.29
263.23
259,261
-4.94(-1.84%)
Oct 18, 2023
273.57
273.91
267.78
268.16
220,443
-5.04(-1.85%)
Oct 17, 2023
267.71
274.13
267.36
273.21
383,611
+5.48(+2.05%)
Oct 16, 2023
267.83
270.31
266.78
267.72
189,697
+2.08(+0.78%)
Oct 13, 2023
266.00
268.10
261.72
265.64
231,969
+0.11(+0.04%)
Oct 12, 2023
272.61
272.61
265.00
265.53
252,932
-5.50(-2.03%)
Oct 11, 2023
276.35
277.33
270.42
271.03
222,464
-4.52(-1.64%)
Oct 10, 2023
272.25
277.95
272.25
275.56
203,316
+3.99(+1.47%)
Oct 09, 2023
267.31
272.60
267.31
271.57
189,992
+2.73(+1.02%)
Oct 06, 2023
271.84
271.95
266.68
268.84
262,679
-4.33(-1.58%)
Oct 05, 2023
270.21
274.13
270.21
273.17
254,973
+1.30(+0.48%)
Oct 04, 2023
268.98
272.37
266.66
271.87
285,429
+4.02(+1.50%)
Oct 03, 2023
270.57
275.83
266.40
267.85
172,927
-3.09(-1.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.