Caseys General Stores, Inc. - Common Stock (CASY)
390.10
-8.63 (-2.16%)
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 |
|---|---|---|---|---|---|---|
| 3/07/2025 | 394.00 | 399.31 | 382.41 | 398.73 | 348,526 | 398.73 |
| 3/06/2025 | 400.69 | 406.09 | 394.23 | 395.30 | 341,204 | 395.30 |
| 3/05/2025 | 408.33 | 408.33 | 400.08 | 404.82 | 246,755 | 404.82 |
| 3/04/2025 | 404.72 | 412.50 | 402.14 | 408.03 | 258,451 | 408.03 |
| 3/03/2025 | 413.85 | 419.43 | 406.83 | 408.00 | 250,954 | 408.00 |
| 2/28/2025 | 410.74 | 414.68 | 408.14 | 414.21 | 226,895 | 414.21 |
| 2/27/2025 | 417.24 | 419.43 | 408.48 | 409.09 | 181,028 | 409.09 |
| 2/26/2025 | 419.55 | 423.41 | 412.92 | 416.00 | 417,751 | 416.00 |
| 2/25/2025 | 413.60 | 423.89 | 413.60 | 422.74 | 323,630 | 422.74 |
| 2/24/2025 | 406.51 | 416.79 | 404.56 | 414.56 | 268,943 | 414.56 |
| 2/21/2025 | 420.18 | 420.18 | 403.10 | 405.59 | 481,935 | 405.59 |
| 2/20/2025 | 422.71 | 424.85 | 418.84 | 420.54 | 264,539 | 420.54 |
| 2/19/2025 | 423.10 | 429.35 | 423.10 | 426.21 | 239,007 | 426.21 |
| 2/18/2025 | 431.80 | 434.31 | 424.87 | 425.98 | 324,323 | 425.98 |
| 2/14/2025 | 443.69 | 445.17 | 431.85 | 432.17 | 270,780 | 432.17 |
| 2/13/2025 | 440.06 | 443.22 | 435.03 | 442.54 | 305,394 | 442.54 |
| 2/12/2025 | 423.67 | 437.03 | 423.30 | 435.35 | 257,299 | 435.35 |
| 2/11/2025 | 432.19 | 433.46 | 424.36 | 427.55 | 263,209 | 427.55 |
| 2/10/2025 | 427.70 | 432.83 | 425.88 | 432.17 | 332,770 | 432.17 |
| 2/07/2025 | 437.29 | 437.29 | 426.41 | 426.82 | 350,658 | 426.82 |
| 2/06/2025 | 432.49 | 438.54 | 430.74 | 435.27 | 374,775 | 435.27 |
| 2/05/2025 | 420.99 | 429.74 | 419.31 | 429.42 | 242,062 | 429.42 |
| 2/04/2025 | 417.23 | 424.34 | 417.23 | 420.99 | 176,426 | 420.99 |
| 2/03/2025 | 413.19 | 422.64 | 410.98 | 419.58 | 327,523 | 419.58 |
| 1/31/2025 | 422.84 | 423.46 | 417.61 | 421.77 | 314,019 | 421.27 |
| 1/30/2025 | 423.17 | 426.81 | 420.35 | 423.06 | 252,174 | 422.56 |
| 1/29/2025 | 415.50 | 422.62 | 415.50 | 419.59 | 232,095 | 419.09 |
| 1/28/2025 | 420.00 | 420.90 | 410.92 | 415.70 | 320,596 | 415.21 |
| 1/27/2025 | 406.55 | 420.91 | 406.55 | 419.99 | 274,100 | 419.49 |
| 1/24/2025 | 406.76 | 411.74 | 404.17 | 411.25 | 251,231 | 410.76 |
| 1/23/2025 | 400.31 | 409.38 | 399.19 | 407.79 | 300,560 | 407.31 |
| 1/22/2025 | 403.51 | 403.51 | 398.58 | 401.21 | 144,611 | 400.73 |
| 1/21/2025 | 392.72 | 404.38 | 392.17 | 402.41 | 254,846 | 401.93 |
| 1/17/2025 | 393.85 | 393.85 | 387.53 | 391.51 | 266,938 | 391.05 |
| 1/16/2025 | 390.60 | 393.52 | 383.48 | 390.98 | 283,747 | 390.52 |
| 1/15/2025 | 402.10 | 403.00 | 390.37 | 391.30 | 247,820 | 390.84 |
| 1/14/2025 | 393.62 | 400.01 | 393.48 | 395.00 | 271,946 | 394.53 |
| 1/13/2025 | 382.30 | 392.92 | 380.00 | 392.54 | 262,322 | 392.07 |
| 1/10/2025 | 388.84 | 390.25 | 380.97 | 386.06 | 313,233 | 385.60 |
| 1/08/2025 | 389.27 | 391.20 | 386.13 | 390.84 | 163,320 | 390.38 |
| 1/07/2025 | 396.36 | 397.05 | 388.83 | 389.31 | 223,352 | 388.85 |
| 1/06/2025 | 398.90 | 402.59 | 395.34 | 396.76 | 241,700 | 396.29 |
| 1/03/2025 | 394.15 | 399.90 | 392.38 | 397.93 | 171,184 | 397.46 |
| 1/02/2025 | 398.24 | 401.24 | 394.33 | 394.65 | 202,584 | 394.18 |
| 12/31/2024 | 398.70 | 0.00 | 398.70 | 396.23 | 0 | 395.76 |
| 12/30/2024 | 399.87 | 401.27 | 397.12 | 398.70 | 128,312 | 398.23 |
| 12/27/2024 | 402.48 | 405.98 | 401.60 | 403.98 | 134,593 | 403.50 |
| 12/26/2024 | 403.67 | 407.55 | 402.03 | 405.48 | 177,312 | 405.00 |
| 12/24/2024 | 400.28 | 403.69 | 396.70 | 403.67 | 64,149 | 403.19 |
| 12/23/2024 | 401.00 | 401.28 | 395.44 | 399.56 | 205,066 | 399.09 |
| 12/20/2024 | 409.25 | 412.79 | 402.51 | 403.16 | 765,344 | 402.68 |
| 12/19/2024 | 406.74 | 413.07 | 404.67 | 409.77 | 166,314 | 409.29 |
| 12/18/2024 | 420.77 | 421.48 | 404.99 | 406.16 | 288,909 | 405.68 |
| 12/17/2024 | 422.39 | 427.06 | 417.83 | 421.39 | 224,764 | 420.89 |
| 12/16/2024 | 423.06 | 428.13 | 423.06 | 424.51 | 289,609 | 424.01 |
| 12/13/2024 | 423.72 | 427.86 | 423.44 | 425.27 | 187,691 | 424.77 |
| 12/12/2024 | 427.37 | 430.56 | 423.04 | 425.70 | 192,144 | 425.19 |
| 12/11/2024 | 419.76 | 439.68 | 419.76 | 427.81 | 391,657 | 427.30 |
| 12/10/2024 | 419.59 | 428.92 | 406.32 | 416.86 | 481,959 | 416.37 |