CASY

Historical Stock Prices

$102.215
*  
1.795
1.79%
Get CASY Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CASY now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 100.77 102.3 100.05 102.215 407,686
07/30/2015 99.72 101.85 99.27 100.42 285,697
07/29/2015 100.12 100.808 99.83 100.06 261,634
07/28/2015 98.57 100.24 97.11 100.12 347,788
07/27/2015 97.05 98.55 95.71 97.89 243,499
07/24/2015 98.01 98.73 97.28 97.35 204,982
07/23/2015 99.73 99.73 98.16 98.31 171,138
07/22/2015 99.26 100.2 99.06 99.93 203,050
07/21/2015 101.08 101.08 99.34 99.45 196,342
07/20/2015 100.5 100.91 99.05 100.53 227,529
07/17/2015 102.06 102.675 100.49 100.57 312,828
07/16/2015 99.02 102.01 98.62 101.75 429,166
07/15/2015 98.24 98.75 97.37 98.3 317,152
07/14/2015 98.02 98.08 96.86 97.95 194,474
07/13/2015 98.5 98.61 97.91 98.39 188,630
07/10/2015 97.95 98.92 97.04 97.92 226,595
07/09/2015 97.68 98.45 96.52 97.11 221,201
07/08/2015 97.1 98.625 96.5 97.69 382,933
07/07/2015 97.32 98.56 96.7 97.88 392,265
07/06/2015 95.4 97.03 95.3 96.66 251,950
07/02/2015 97 97.45 95.65 96.41 244,387
07/01/2015 96.09 97.484 95.59 96.77 448,966
06/30/2015 94.93 96.47 94.4701 95.74 505,193
06/29/2015 95.62 96.7 94.32 94.43 351,703
06/26/2015 97.68 98.07 96.23 96.35 784,658
06/25/2015 97.2 97.47 95.99 97.34 5,171,132
06/24/2015 95.96 98.22 95.75 96.96 635,244
06/23/2015 96.66 96.9799 94.76 95.22 328,451
06/22/2015 96.08 96.76 95.44 96.38 252,641
06/19/2015 94.64 97.3 93.96 95.83 427,372
06/18/2015 91.365 95.43 91.365 94.49 376,726
06/17/2015 92.83 93.39 92.16 92.98 232,630
06/16/2015 93.28 94.45 92.48 92.81 475,866
06/15/2015 92.65 93.82 91.665 93.23 212,471
06/12/2015 92.93 93.76 92.49 93.1 187,683
06/11/2015 93.7 94.1799 92.64 93.13 210,512
06/10/2015 93.06 94.24 91.52 93.36 469,408
06/09/2015 91.6 97.95 90.3201 92.8 1,070,501
06/08/2015 87.29 88.3899 86.958 87.26 313,499
06/05/2015 87.26 88.045 86.64 87.67 287,596
06/04/2015 88 89.56 87.63 88.16 224,221
06/03/2015 87.82 88.37 86.73 88.27 333,514
06/02/2015 88.6 88.6 87.24 87.52 310,862
06/01/2015 87.43 89.19 87.012 89.085 393,793
05/29/2015 89.78 90.3 87.02 87.19 390,881
05/28/2015 89.19 89.98 88.95 89.58 238,676
05/27/2015 89.84 90.28 88.69 89.75 216,044
05/26/2015 91.53 91.53 89.72 89.83 219,213
05/22/2015 90.3 91.64 90.08 91 226,660
05/21/2015 91.34 91.87 90.29 90.36 252,106
05/20/2015 91.59 91.76 90.66 91.34 221,140
05/19/2015 90.79 91.711 90.01 91.07 346,190
05/18/2015 91.45 92.8 90.5897 91.14 388,022
05/15/2015 84.58 91.415 84.58 91.31 739,123
05/14/2015 82.92 84.12 82.09 83.52 245,112
05/13/2015 82.98 83.21 81.74 82.68 287,354
05/12/2015 82.23 83.75 81.72 82.93 216,071
05/11/2015 82.6 83.66 82.22 82.26 246,100
05/08/2015 82.6 83.16 81.74 82.31 220,778
05/07/2015 82.38 82.66 81.18 81.75 361,017
05/06/2015 82.62 83.07 81.71 82.2 266,370
05/05/2015 83.34 83.85 81.1 82.32 241,045
05/04/2015 83.61 84.92 83.03 83.42 186,006
05/01/2015 82.39 83.72 82.02 83.07 220,992
04/30/2015 81.78 82.78 80.94 82.18 271,557
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?