Caseys General Stores, Inc. - Common Stock (CASY)
419.87
-3.19 (-0.75%)
Casey's General Stores operates a chain of convenience stores and gas stations, primarily located in the Midwest and southern United States
The company offers a variety of products and services, including grocery items, fresh food options, and a selection of fuel. In addition to traditional convenience store staples, Casey's is known for its pizza and made-to-order meal offerings, catering to busy customers seeking quick and nutritious options. The stores often serve as community hubs, providing essential goods and services to local residents while maintaining a focus on customer service and community engagement.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 423.17 | 426.81 | 420.35 | 423.06 | 252,174 | 423.06 |
| 1/29/2025 | 415.50 | 422.62 | 415.50 | 419.59 | 232,095 | 419.59 |
| 1/28/2025 | 420.00 | 420.90 | 410.92 | 415.70 | 320,596 | 415.70 |
| 1/27/2025 | 406.55 | 420.91 | 406.55 | 419.99 | 274,100 | 419.99 |
| 1/24/2025 | 406.76 | 411.74 | 404.17 | 411.25 | 251,231 | 411.25 |
| 1/23/2025 | 400.31 | 409.38 | 399.19 | 407.79 | 300,560 | 407.79 |
| 1/22/2025 | 403.51 | 403.51 | 398.58 | 401.21 | 144,611 | 401.21 |
| 1/21/2025 | 392.72 | 404.38 | 392.17 | 402.41 | 254,846 | 402.41 |
| 1/17/2025 | 393.85 | 393.85 | 387.53 | 391.51 | 266,938 | 391.51 |
| 1/16/2025 | 390.60 | 393.52 | 383.48 | 390.98 | 283,747 | 390.98 |
| 1/15/2025 | 402.10 | 403.00 | 390.37 | 391.30 | 247,820 | 391.30 |
| 1/14/2025 | 393.62 | 400.01 | 393.48 | 395.00 | 271,946 | 395.00 |
| 1/13/2025 | 382.30 | 392.92 | 380.00 | 392.54 | 262,322 | 392.54 |
| 1/10/2025 | 388.84 | 390.25 | 380.97 | 386.06 | 313,233 | 386.06 |
| 1/08/2025 | 389.27 | 391.20 | 386.13 | 390.84 | 163,320 | 390.84 |
| 1/07/2025 | 396.36 | 397.05 | 388.83 | 389.31 | 223,352 | 389.31 |
| 1/06/2025 | 398.90 | 402.59 | 395.34 | 396.76 | 241,700 | 396.76 |
| 1/03/2025 | 394.15 | 399.90 | 392.38 | 397.93 | 171,184 | 397.93 |
| 1/02/2025 | 398.24 | 401.24 | 394.33 | 394.65 | 202,584 | 394.65 |
| 12/31/2024 | 398.70 | 0.00 | 398.70 | 396.23 | 0 | 396.23 |
| 12/30/2024 | 399.87 | 401.27 | 397.12 | 398.70 | 128,312 | 398.70 |
| 12/27/2024 | 402.48 | 405.98 | 401.60 | 403.98 | 134,593 | 403.98 |
| 12/26/2024 | 403.67 | 407.55 | 402.03 | 405.48 | 177,312 | 405.48 |
| 12/24/2024 | 400.28 | 403.69 | 396.70 | 403.67 | 64,149 | 403.67 |
| 12/23/2024 | 401.00 | 401.28 | 395.44 | 399.56 | 205,066 | 399.56 |
| 12/20/2024 | 409.25 | 412.79 | 402.51 | 403.16 | 765,344 | 403.16 |
| 12/19/2024 | 406.74 | 413.07 | 404.67 | 408.55 | 142,832 | 408.55 |
| 12/18/2024 | 420.77 | 421.48 | 404.99 | 406.16 | 288,909 | 406.16 |
| 12/17/2024 | 422.39 | 427.06 | 417.83 | 421.39 | 224,764 | 421.39 |
| 12/16/2024 | 423.06 | 428.13 | 423.06 | 424.51 | 289,609 | 424.51 |
| 12/13/2024 | 423.72 | 427.86 | 423.44 | 425.27 | 187,691 | 425.27 |
| 12/12/2024 | 427.37 | 430.56 | 423.04 | 425.70 | 192,144 | 425.70 |
| 12/11/2024 | 419.76 | 439.68 | 419.76 | 427.81 | 391,657 | 427.81 |
| 12/10/2024 | 419.59 | 428.92 | 406.32 | 416.86 | 481,959 | 416.86 |
| 12/09/2024 | 425.38 | 425.70 | 412.35 | 418.11 | 474,114 | 418.11 |
| 12/06/2024 | 420.26 | 424.38 | 419.77 | 422.27 | 267,733 | 422.27 |
| 12/05/2024 | 417.44 | 421.95 | 414.59 | 420.07 | 162,832 | 420.07 |
| 12/04/2024 | 419.79 | 422.03 | 414.97 | 415.77 | 187,838 | 415.77 |
| 12/03/2024 | 422.85 | 423.46 | 414.44 | 417.52 | 269,256 | 417.52 |
| 12/02/2024 | 421.65 | 423.55 | 418.13 | 421.08 | 205,140 | 421.08 |
| 11/29/2024 | 424.17 | 424.17 | 419.66 | 420.89 | 82,505 | 420.89 |
| 11/27/2024 | 428.67 | 429.05 | 417.63 | 420.98 | 213,270 | 420.98 |
| 11/26/2024 | 423.95 | 427.72 | 421.61 | 426.49 | 199,411 | 426.49 |
| 11/25/2024 | 430.41 | 435.60 | 425.66 | 426.69 | 283,322 | 426.69 |
| 11/22/2024 | 418.37 | 428.61 | 417.23 | 427.88 | 274,826 | 427.88 |
| 11/21/2024 | 416.38 | 418.82 | 410.28 | 416.40 | 162,102 | 416.40 |
| 11/20/2024 | 412.78 | 415.56 | 407.65 | 413.95 | 161,511 | 413.95 |
| 11/19/2024 | 404.06 | 412.27 | 403.99 | 411.67 | 172,198 | 411.67 |
| 11/18/2024 | 401.59 | 405.61 | 399.32 | 404.60 | 164,946 | 404.60 |
| 11/15/2024 | 403.02 | 406.87 | 396.53 | 401.40 | 189,526 | 401.40 |
| 11/14/2024 | 411.47 | 411.83 | 402.19 | 405.71 | 245,755 | 405.71 |
| 11/13/2024 | 418.19 | 418.19 | 408.95 | 409.11 | 260,433 | 409.11 |
| 11/12/2024 | 413.06 | 418.37 | 410.21 | 417.06 | 187,186 | 417.06 |
| 11/11/2024 | 412.50 | 415.07 | 409.47 | 410.97 | 202,324 | 410.97 |
| 11/08/2024 | 414.00 | 420.26 | 412.39 | 412.85 | 229,658 | 412.85 |
| 11/07/2024 | 410.75 | 416.60 | 408.13 | 413.37 | 176,390 | 413.37 |
| 11/06/2024 | 409.07 | 416.13 | 404.65 | 409.18 | 279,019 | 409.18 |
| 11/05/2024 | 377.60 | 397.49 | 377.60 | 396.90 | 258,285 | 396.90 |
| 11/04/2024 | 388.12 | 393.90 | 379.44 | 381.08 | 302,092 | 381.08 |
| 11/01/2024 | 393.52 | 396.74 | 392.41 | 393.19 | 196,175 | 393.19 |
| 10/31/2024 | 398.26 | 398.59 | 392.63 | 394.02 | 195,305 | 393.52 |