Italia markets closed

Casey's General Stores, Inc. (CASY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
391,16+18,38 (+4,93%)
Alla chiusura: 04:00PM EDT
392,20 +1,04 (+0,27%)
Dopo ore: 05:22PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024377,50401,07377,50391,16391,16437.308
25 lug 2024374,13377,98371,49372,78372,78175.200
24 lug 2024375,49380,63373,42374,13374,13220.900
23 lug 2024378,70381,04376,02376,69376,69163.300
22 lug 2024377,22380,78375,90378,96378,96164.100
19 lug 2024376,42379,98375,18376,65376,65179.800
18 lug 2024381,07383,00371,03376,42376,42220.500
17 lug 2024380,52381,78377,24379,11379,11146.400
16 lug 2024382,30386,00380,59383,30383,30231.400
15 lug 2024377,25381,71377,25379,79379,79215.300
12 lug 2024376,79379,01375,20376,44376,44200.900
11 lug 2024370,73376,30368,99376,04376,04272.500
10 lug 2024361,18364,31360,00363,56363,56190.000
09 lug 2024366,60369,11360,31360,62360,62213.900
08 lug 2024370,52371,30366,53367,57367,57212.800
05 lug 2024369,89371,18366,33369,36369,36261.200
03 lug 2024373,90374,82370,00370,26370,26111.300
02 lug 2024376,08376,46372,27373,90373,90229.900
01 lug 2024381,82381,82375,34377,19377,19212.200
28 giu 2024383,17385,82377,44381,56381,56643.900
27 giu 2024379,92383,01377,84382,87382,87352.200
26 giu 2024380,99382,35376,50381,69381,69311.000
25 giu 2024379,91384,59377,94380,97380,97369.700
24 giu 2024371,50381,29370,95380,82380,82366.900
21 giu 2024369,78372,56367,02371,77371,77438.100
20 giu 2024377,67378,35365,87368,41368,41488.100
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
30 apr 20240.43 Dividendo
29 apr 2024320,98324,39319,59323,27322,84308.700
26 apr 2024317,74322,62317,74320,03319,60229.700
25 apr 2024313,95321,81313,95317,78317,36251.600
24 apr 2024312,51317,22312,51315,64315,22238.000
23 apr 2024313,17314,89311,83313,32312,90255.700
22 apr 2024310,83316,52309,51313,48313,06291.900
19 apr 2024310,09312,21307,01310,41310,00307.300
18 apr 2024311,05312,30308,70309,40308,99328.300
17 apr 2024316,02317,45306,69309,17308,76358.800
16 apr 2024312,98315,99311,47312,55312,13262.400
15 apr 2024312,95315,52311,16312,78312,36511.500
12 apr 2024307,76311,03306,60310,06309,65236.400
11 apr 2024312,69312,69306,80309,79309,38358.300
10 apr 2024310,68312,61306,45312,33311,91306.500
09 apr 2024311,92312,64306,69312,19311,77389.200
08 apr 2024314,70318,48312,25313,23312,81278.700
05 apr 2024310,34317,09310,34316,67316,25192.100
04 apr 2024316,43317,93309,02311,18310,77198.400
03 apr 2024312,50316,68309,71315,51315,09282.000
02 apr 2024313,95315,03308,86312,50312,08315.700
01 apr 2024317,94320,19314,23315,37314,95287.500
28 mar 2024319,20320,47316,78318,45318,03245.600
27 mar 2024319,24320,70316,12318,69318,27267.900
26 mar 2024320,39324,40315,49316,46316,04429.800
25 mar 2024318,54320,00316,04319,38318,96456.000
22 mar 2024318,45319,98316,42316,59316,17303.200
21 mar 2024316,20318,27313,91318,11317,69296.800
20 mar 2024309,70315,39307,96315,15314,73262.400
19 mar 2024306,47310,00306,42308,92308,51188.500
18 mar 2024306,25308,65303,95305,17304,76337.700
15 mar 2024297,25307,21297,09305,43305,02685.300
14 mar 2024296,53299,92293,81297,52297,12292.400
13 mar 2024293,60296,19290,00295,91295,52307.700
12 mar 2024296,00302,04291,31294,03293,64604.900
11 mar 2024301,44303,65297,18298,76298,36437.400
08 mar 2024307,52308,00301,18302,18301,78214.400
07 mar 2024303,53307,86303,00307,15306,74321.100
06 mar 2024294,93304,44294,93300,91300,51374.700
*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...