Caseys General Stores (CASY) went public on October 20, 1983, when it opened at a split-adjusted price of $0.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $822.00 | $901.00 | $754.09 | $767.14 | 9,792,000 |
April 2026 | $726.34 | $823.04 | $722.41 | $821.58 | 16,972,900 |
March 2026 | $681.37 | $728.03 | $627.06 | $727.36 | 10,828,200 |
February 2026 | $607.40 | $689.52 | $605.58 | $685.11 | 8,359,900 |
January 2026 | $550.93 | $646.94 | $550.51 | $606.08 | 6,597,900 |
December 2025 | $571.46 | $575.04 | $528.98 | $551.81 | 6,822,800 |
November 2025 | $510.65 | $572.83 | $501.09 | $569.53 | 5,417,100 |
October 2025 | $562.55 | $570.62 | $496.57 | $512.36 | 6,489,800 |
September 2025 | $489.55 | $570.01 | $489.16 | $563.78 | 9,420,500 |
August 2025 | $517.97 | $528.09 | $488.67 | $493.17 | 4,701,700 |
July 2025 | $506.07 | $529.21 | $502.57 | $518.15 | 6,382,900 |
June 2025 | $434.84 | $512.36 | $431.51 | $508.32 | 10,333,900 |
May 2025 | $458.78 | $473.16 | $428.36 | $436.09 | 7,605,200 |
April 2025 | $430.31 | $466.59 | $395.85 | $460.33 | 8,871,900 |
March 2025 | $411.83 | $436.09 | $370.27 | $431.92 | 8,451,700 |
February 2025 | $411.17 | $442.99 | $401.13 | $412.18 | 5,633,700 |
January 2025 | $395.82 | $424.22 | $377.69 | $419.21 | 4,992,000 |
December 2024 | $419.09 | $437.01 | $393.04 | $393.82 | 5,487,900 |
November 2024 | $391.13 | $432.96 | $375.31 | $418.33 | 4,240,900 |
October 2024 | $373.87 | $398.23 | $360.34 | $391.13 | 4,547,200 |
September 2024 | $361.38 | $384.20 | $347.95 | $372.95 | 5,699,400 |
August 2024 | $386.16 | $389.11 | $352.34 | $359.65 | 4,648,100 |
July 2024 | $378.53 | $397.62 | $356.90 | $384.50 | 4,878,900 |
June 2024 | $327.76 | $386.09 | $311.19 | $378.27 | 8,364,400 |
May 2024 | $315.81 | $341.64 | $310.97 | $328.92 | 5,680,500 |