Italia Markets close in 8 hrs 14 mins

Casey's General Stores, Inc. (CASY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
376,83-0,47 (-0,12%)
Alla chiusura: 04:00PM EDT
376,48 -0,35 (-0,09%)
Dopo ore: 05:26PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 2024------
18 giu 2024377,10380,62375,93376,83376,83383.000
17 giu 2024371,55379,22370,02377,30377,30283.100
14 giu 2024375,28375,28366,56372,02372,02280.700
13 giu 2024383,40383,40373,00376,58376,58492.600
12 giu 2024363,00389,44350,00381,13381,131.643.600
11 giu 2024328,00328,98322,78326,53326,53526.300
10 giu 2024326,36328,63324,08328,33328,33346.400
07 giu 2024326,69333,91326,69328,63328,63235.100
06 giu 2024325,88326,99322,98326,88326,88247.200
05 giu 2024326,56328,53321,08326,12326,12345.100
04 giu 2024328,74330,77313,89322,70322,70396.300
03 giu 2024330,61334,00327,67330,97330,97215.100
31 mag 2024328,87332,36326,83331,78331,78237.300
30 mag 2024325,91329,07323,21327,65327,65178.700
29 mag 2024335,00337,20325,10325,32325,32273.500
28 mag 2024342,00342,26335,04337,32337,32243.200
24 mag 2024339,74344,61337,44343,14343,14185.600
23 mag 2024337,14341,06334,48338,19338,19199.700
22 mag 2024335,90340,87334,15337,08337,08213.800
21 mag 2024334,63336,88332,86336,17336,17182.700
20 mag 2024335,46339,42333,27334,47334,47205.300
17 mag 2024334,00335,76332,12335,48335,48209.700
16 mag 2024338,00339,09332,69333,93333,93317.900
15 mag 2024335,90339,88335,72337,68337,68319.100
14 mag 2024341,73344,01336,61337,76337,76401.900
13 mag 2024338,82340,59337,62340,26340,26259.800
10 mag 2024333,14337,78331,12337,61337,61231.400
09 mag 2024329,06333,24328,28332,91332,91258.100
08 mag 2024329,94332,95323,84327,90327,90253.200
07 mag 2024323,20330,80323,20329,86329,86346.000
06 mag 2024315,63323,44314,92323,20323,20234.400
03 mag 2024316,88317,70313,67313,92313,92244.100
02 mag 2024319,69320,00314,30316,58316,58408.000
01 mag 2024318,55321,47318,21318,66318,66277.100
30 apr 2024321,45323,13318,02319,58319,58386.200
29 apr 2024320,98324,39319,59323,27323,27308.700
26 apr 2024317,74322,62317,74320,03320,03229.700
25 apr 2024313,95321,81313,95317,78317,78251.600
24 apr 2024312,51317,22312,51315,64315,64238.000
23 apr 2024313,17314,89311,83313,32313,32255.700
22 apr 2024310,83316,52309,51313,48313,48291.900
19 apr 2024310,09312,21307,01310,41310,41307.300
18 apr 2024311,05312,30308,70309,40309,40328.300
17 apr 2024316,02317,45306,69309,17309,17358.800
16 apr 2024312,98315,99311,47312,55312,55262.400
15 apr 2024312,95315,52311,16312,78312,78511.500
12 apr 2024307,76311,03306,60310,06310,06236.400
11 apr 2024312,69312,69306,80309,79309,79358.300
10 apr 2024310,68312,61306,45312,33312,33306.500
09 apr 2024311,92312,64306,69312,19312,19389.200
08 apr 2024314,70318,48312,25313,23313,23278.700
05 apr 2024310,34317,09310,34316,67316,67192.100
04 apr 2024316,43317,93309,02311,18311,18198.400
03 apr 2024312,50316,68309,71315,51315,51282.000
02 apr 2024313,95315,03308,86312,50312,50315.700
01 apr 2024317,94320,19314,23315,37315,37287.500
28 mar 2024319,20320,47316,78318,45318,45245.600
27 mar 2024319,24320,70316,12318,69318,69267.900
26 mar 2024320,39324,40315,49316,46316,46429.800
25 mar 2024318,54320,00316,04319,38319,38456.000
22 mar 2024318,45319,98316,42316,59316,59303.200
21 mar 2024316,20318,27313,91318,11318,11296.800
20 mar 2024309,70315,39307,96315,15315,15262.400
19 mar 2024306,47310,00306,42308,92308,92188.500
18 mar 2024306,25308,65303,95305,17305,17337.700
15 mar 2024297,25307,21297,09305,43305,43685.300
14 mar 2024296,53299,92293,81297,52297,52292.400
13 mar 2024293,60296,19290,00295,91295,91307.700
12 mar 2024296,00302,04291,31294,03294,03604.900
11 mar 2024301,44303,65297,18298,76298,76437.400
08 mar 2024307,52308,00301,18302,18302,18214.400
07 mar 2024303,53307,86303,00307,15307,15321.100
06 mar 2024294,93304,44294,93300,91300,91374.700
05 mar 2024314,27314,99290,79291,28291,28635.500
04 mar 2024308,22314,96308,09313,70313,70269.500
01 mar 2024303,63307,64303,58306,85306,85193.300
29 feb 2024305,45305,45302,25304,49304,49229.500
28 feb 2024301,21304,12300,87304,12304,12179.500
27 feb 2024300,26302,18299,02300,92300,92203.300
26 feb 2024299,28301,22298,08299,04299,04210.700
23 feb 2024296,34300,67295,61299,75299,75223.000
22 feb 2024288,85294,92288,12294,56294,56201.100
21 feb 2024289,08290,33287,77288,18288,18145.800
20 feb 2024289,74291,16286,46288,48288,48234.100
16 feb 2024286,64290,13285,59287,66287,66173.400
15 feb 2024284,57289,32284,57286,13286,13211.100
14 feb 2024282,43284,28280,05283,75283,75219.100
13 feb 2024285,16287,11279,99280,66280,66215.300
12 feb 2024285,00287,98281,68285,07285,07216.300
09 feb 2024284,58286,61281,59286,44286,44213.600
08 feb 2024275,27285,43275,27285,02285,02310.600
07 feb 2024277,77280,35274,81275,20275,20233.700
06 feb 2024273,91276,61272,46276,11276,11187.600
05 feb 2024275,64275,64269,50273,52273,52262.800
02 feb 2024274,73276,82272,56275,06275,06255.400
01 feb 2024271,16276,29269,35274,74274,74255.600
31 gen 2024272,98274,01269,60271,36271,36341.400
30 gen 2024273,10274,61268,96274,41274,41365.500
29 gen 2024274,82275,03268,07273,25273,25406.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...