Caseys

CASY
🏛️ usa →
560.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 545.69 546.82 545.69 546.82 2.0K
09:31 547.07 547.07 547.07 547.07 0.5K
09:32 541.01 541.01 541.01 541.01 0.1K
09:34 542.81 542.81 538.22 538.22 2.9K
09:37 538.67 538.67 538.67 538.67 0.6K
09:41 542.39 542.39 542.39 542.39 0.6K
09:45 543.42 543.42 543.42 543.42 3.4K
10:07 547.05 547.10 547.05 547.10 1.8K
10:18 546.92 546.92 546.92 546.92 0.5K
10:22 547.41 547.41 547.41 547.41 0.8K
10:24 547.41 547.41 547.41 547.41 1.9K
10:26 548.24 548.24 548.24 548.24 0.7K
10:32 547.42 547.42 547.42 547.42 0.7K
10:34 547.92 547.92 547.92 547.92 0.4K
10:35 548.40 548.40 548.35 548.35 1.3K
10:36 548.65 548.65 548.65 548.65 1.0K
10:41 548.70 548.70 548.70 548.70 1.4K
10:45 548.76 548.76 548.76 548.76 1.5K
10:55 548.24 548.24 548.24 548.24 0.6K
10:59 548.15 548.15 548.15 548.15 0.4K
11:01 547.45 547.45 547.45 547.45 1.4K
11:03 548.25 548.58 548.25 548.58 3.6K
11:04 547.45 547.45 547.45 547.45 0.7K
11:10 548.01 548.24 548.01 548.24 0.6K
11:11 548.26 548.26 548.26 548.26 0.7K
11:12 547.54 547.54 547.54 547.54 0.2K
11:14 548.02 548.02 548.02 548.02 6.1K
11:19 549.43 549.43 549.43 549.43 0.5K
11:21 548.77 548.77 548.77 548.77 1.3K
11:27 549.39 549.39 549.39 549.39 0.6K
11:29 549.13 549.13 549.13 549.13 0.2K
11:30 549.12 549.12 549.12 549.12 0.3K
11:33 548.83 548.83 548.83 548.83 1.9K
11:42 548.25 548.25 548.25 548.25 0.7K
11:44 547.86 547.86 547.86 547.86 0.2K
11:46 547.59 547.59 547.57 547.57 0.7K
11:48 547.34 547.34 547.32 547.32 1.1K
11:50 546.86 546.86 546.86 546.86 1.2K
11:55 547.37 547.37 546.75 546.75 0.6K
11:58 546.45 546.45 546.45 546.45 0.5K
12:02 546.76 546.76 546.76 546.76 0.6K
12:05 546.96 546.96 546.96 546.96 0.5K
12:10 547.34 547.72 547.28 547.72 1.3K
12:13 547.16 547.16 547.16 547.16 0.8K
12:15 547.67 547.67 547.63 547.63 1.8K
12:21 547.72 548.30 547.72 548.30 3.2K
12:25 549.48 549.48 549.25 549.25 0.7K
12:27 549.13 549.13 549.13 549.13 0.7K
12:31 549.39 549.39 549.39 549.39 0.3K
12:34 549.38 549.38 549.38 549.38 0.7K
12:38 549.39 549.39 549.39 549.39 1.0K
12:53 549.39 549.39 549.39 549.39 0.5K
12:56 548.91 548.91 548.91 548.91 2.2K
13:04 549.44 549.44 549.44 549.44 0.3K
13:06 549.18 549.18 549.18 549.17 0.1K
13:08 548.92 548.92 548.92 548.92 0.4K
13:12 548.73 548.73 548.73 548.73 0.5K
13:15 548.87 548.87 548.79 548.79 0.8K
13:20 548.52 548.52 548.52 548.52 0.6K
13:25 548.82 548.82 548.82 548.82 0.4K
13:26 548.82 548.82 548.82 548.82 0.6K
13:31 548.17 548.17 548.17 548.17 2.0K
13:42 547.05 547.05 547.05 547.05 1.5K
13:57 546.83 546.83 546.83 546.83 0.1K
13:59 546.62 546.62 546.62 546.62 0.6K
14:02 546.75 546.75 546.75 546.75 0.9K
14:05 546.09 546.09 546.09 546.09 0.7K
14:07 546.19 546.19 546.15 546.15 2.7K
14:16 546.54 546.54 546.54 546.54 0.4K
14:17 546.08 546.08 545.54 546.08 0.6K
14:18 546.08 546.08 546.08 546.08 0.8K
14:21 545.78 545.78 545.78 545.78 0.2K
14:22 545.53 545.53 545.53 545.53 0.3K
14:23 545.29 545.29 545.29 545.29 0.6K
14:28 544.61 544.61 544.61 544.61 1.0K
14:29 544.78 545.00 544.78 545.00 2.5K
14:40 545.59 545.59 545.59 545.59 1.4K
14:41 545.76 545.76 545.76 545.76 0.6K
14:43 545.32 545.32 545.32 545.32 0.2K
14:44 545.43 545.43 545.43 545.43 1.4K
14:49 545.22 545.22 545.22 545.22 0.5K
14:52 546.08 546.08 545.46 545.46 0.9K
14:53 545.62 545.62 545.62 545.62 0.5K
14:54 545.52 545.52 545.52 545.52 0.3K
14:56 545.33 545.33 545.33 545.33 1.2K
15:00 544.74 544.74 544.74 544.74 0.3K
15:02 544.74 544.96 544.74 544.96 2.8K
15:08 544.58 544.58 544.58 544.58 0.4K
15:10 544.58 544.58 544.58 544.58 0.3K
15:11 544.95 545.32 544.95 545.32 2.3K
15:16 545.22 545.22 544.74 544.74 0.6K
15:17 544.83 544.83 544.83 544.83 0.2K
15:18 544.86 544.86 544.86 544.86 0.1K
15:19 545.22 545.22 545.22 545.22 0.2K
15:20 544.78 544.78 544.78 544.78 0.5K
15:21 545.13 545.13 545.13 545.13 0.2K
15:22 544.82 544.82 544.82 544.82 0.4K
15:23 545.13 545.13 545.13 545.13 0.5K
15:24 545.13 545.13 545.13 545.13 0.3K
15:25 545.66 545.66 545.51 545.59 6.1K
15:29 545.75 545.99 545.75 545.99 7.8K
15:31 545.65 545.65 545.65 545.65 1.7K
15:35 545.67 545.67 545.67 545.67 0.7K
15:36 545.47 545.47 545.47 545.47 0.3K
15:37 546.12 546.12 546.12 546.12 0.4K
15:38 546.44 546.44 546.44 546.44 0.3K
15:39 546.66 546.66 546.66 546.66 1.1K
15:40 546.12 546.12 545.70 546.12 1.0K
15:41 546.12 546.12 546.12 546.12 0.3K
15:42 546.12 546.12 546.12 546.12 0.2K
15:43 546.76 546.76 546.76 546.76 5.7K
15:48 547.54 547.54 547.54 547.54 0.5K
15:49 547.85 547.85 547.85 547.85 1.9K
15:52 548.30 548.30 548.30 548.30 0.6K
15:53 547.39 547.39 547.39 547.39 0.6K
15:54 547.46 547.90 545.64 545.64 13.1K
15:55 545.53 546.51 544.22 546.47 12.4K
15:56 546.14 547.08 546.14 546.54 3.3K
15:57 546.43 547.47 546.43 547.47 6.0K
15:58 547.54 547.54 547.25 547.25 4.5K
15:59 547.30 547.81 547.30 547.54 47.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 548.84 560.95 545.03 560.94 0.3M
2025-09-26 545.69 549.48 533.98 547.54 0.2M
2025-09-25 545.12 547.91 542.43 543.13 0.2M
2025-09-24 551.00 556.44 544.50 547.05 0.2M
2025-09-23 549.60 556.02 546.94 551.08 0.3M
2025-09-22 542.44 548.19 542.44 547.45 0.3M
2025-09-19 545.36 547.95 537.99 547.10 0.6M
2025-09-18 550.81 557.52 541.38 543.71 0.5M
2025-09-17 565.72 571.57 554.65 555.31 0.6M
2025-09-16 554.88 565.71 548.65 561.18 0.6M
2025-09-15 554.28 562.98 552.46 554.91 0.3M
2025-09-12 554.75 559.37 549.12 553.89 0.3M
2025-09-11 540.28 557.38 540.28 553.99 0.5M
2025-09-10 546.48 549.21 529.33 538.50 0.6M
2025-09-09 514.26 543.20 505.30 541.30 1.3M
2025-09-08 516.11 523.05 505.64 521.50 1.2M
2025-09-05 499.30 506.70 498.34 505.64 0.3M
2025-09-04 501.73 501.73 494.64 498.18 0.2M
2025-09-03 497.57 501.16 493.70 499.60 0.2M
2025-09-02 490.89 498.77 490.50 497.98 0.3M
2025-08-29 497.77 497.77 490.00 494.52 0.2M
2025-08-28 498.58 498.58 490.00 496.00 0.2M
2025-08-27 496.31 500.00 491.00 498.29 0.2M
2025-08-26 498.92 505.65 493.98 496.78 0.3M
2025-08-25 502.37 503.43 496.18 496.61 0.2M
2025-08-22 510.52 510.52 498.87 503.26 0.3M
2025-08-21 511.46 512.21 505.65 510.18 0.2M
2025-08-20 510.95 515.91 508.80 513.39 0.3M
2025-08-19 505.00 511.72 505.00 509.04 0.2M
2025-08-18 506.54 510.52 505.91 506.20 0.2M
2025-08-15 508.56 509.79 505.04 507.84 0.2M
2025-08-14 515.98 522.23 507.15 508.18 0.2M
2025-08-13 518.91 518.91 509.33 515.09 0.2M
2025-08-12 517.30 520.33 512.54 519.65 0.2M
2025-08-11 519.06 521.97 513.82 515.78 0.2M
2025-08-08 520.20 523.96 517.11 518.97 0.2M
2025-08-07 523.00 523.00 512.81 518.28 0.2M
2025-08-06 514.17 522.29 514.17 521.49 0.2M
2025-08-05 521.29 524.34 513.77 514.75 0.2M
2025-08-04 521.61 529.53 520.27 523.25 0.3M
2025-08-01 519.38 524.52 516.01 522.78 0.2M
2025-07-31 524.03 530.59 518.81 520.13 0.3M
2025-07-30 522.97 527.93 521.56 525.12 0.2M
2025-07-29 524.17 527.75 519.70 521.96 0.3M
2025-07-28 525.54 530.59 523.55 525.04 0.3M
2025-07-25 527.82 531.24 525.50 527.51 0.3M
2025-07-24 524.00 529.00 519.06 526.06 0.3M
2025-07-23 523.38 530.17 519.69 524.00 0.5M
2025-07-22 520.31 526.00 519.12 523.42 0.3M
2025-07-21 510.19 520.00 510.19 518.26 0.3M
2025-07-18 516.62 518.50 506.69 510.25 0.2M
2025-07-17 519.72 519.72 508.61 515.67 0.3M
2025-07-16 520.66 521.64 515.05 517.80 0.2M
2025-07-15 522.55 524.21 517.38 517.66 0.2M
2025-07-14 517.41 526.47 514.12 523.28 0.3M
2025-07-11 523.60 526.66 514.31 516.59 0.3M
2025-07-10 521.04 526.72 517.74 523.60 0.4M
2025-07-09 513.22 522.71 508.25 522.32 0.4M
2025-07-08 522.64 526.82 509.19 512.30 0.4M
2025-07-07 517.23 526.33 514.14 526.16 0.3M
2025-07-03 510.30 517.31 508.89 517.23 0.2M
2025-07-02 509.36 511.75 505.01 510.92 0.3M
2025-07-01 508.01 512.78 504.49 510.64 0.4M
2025-06-30 504.70 510.91 499.81 510.27 0.3M
2025-06-27 503.53 511.71 499.95 506.18 0.5M
2025-06-26 507.05 509.22 501.00 504.01 0.3M
2025-06-25 510.51 511.01 504.11 505.13 0.3M
2025-06-24 510.50 514.32 501.37 510.91 0.4M
2025-06-23 505.45 510.82 500.33 510.43 0.3M
2025-06-20 506.67 511.80 498.72 500.27 0.5M
2025-06-18 511.05 511.05 505.30 506.31 0.4M
2025-06-17 505.74 512.42 503.00 507.63 0.5M
2025-06-16 506.00 512.23 505.02 506.39 0.5M
2025-06-13 506.96 512.88 502.07 506.16 0.5M
2025-06-12 500.85 507.31 495.00 506.99 0.6M
2025-06-11 490.99 504.08 488.91 499.53 0.7M
2025-06-10 496.02 509.08 481.30 490.20 1.3M
2025-06-09 441.59 443.50 433.63 439.29 0.7M
2025-06-06 447.21 449.12 440.11 444.04 0.4M
2025-06-05 448.41 450.49 443.53 445.69 0.5M
2025-06-04 439.26 449.76 436.03 448.25 0.6M
2025-06-03 438.67 444.33 433.16 438.68 0.4M
2025-06-02 436.51 443.52 435.47 440.00 0.8M
2025-05-30 440.79 448.48 437.58 437.76 0.4M
2025-05-29 446.75 446.75 438.00 440.51 0.4M
2025-05-28 447.50 451.61 444.80 447.51 0.3M
2025-05-27 446.91 449.92 444.72 447.50 0.5M
2025-05-23 442.08 448.10 441.60 445.73 0.2M
2025-05-22 449.98 452.37 443.72 444.05 0.2M
2025-05-21 454.33 456.25 448.29 450.43 0.3M
2025-05-20 455.98 460.32 455.98 458.64 0.2M
2025-05-19 450.87 456.75 450.87 456.09 0.2M
2025-05-16 442.43 456.49 442.43 456.15 0.4M
2025-05-15 430.67 445.92 430.00 442.43 0.4M
2025-05-14 431.59 435.23 430.65 430.86 0.3M
2025-05-13 436.80 440.29 430.60 432.80 0.4M
2025-05-12 450.26 454.98 434.73 436.80 0.7M
2025-05-09 451.04 456.24 434.15 448.66 0.8M
2025-05-08 465.03 471.78 450.31 452.50 0.5M
2025-05-07 467.41 474.97 465.82 465.96 0.3M
2025-05-06 462.65 467.79 462.65 467.20 0.3M
2025-05-05 454.61 470.56 454.61 466.38 0.3M
2025-05-02 460.02 464.36 457.97 458.65 0.2M
2025-05-01 460.54 462.59 455.02 455.54 0.3M
2025-04-30 461.50 463.70 455.51 462.59 0.3M
2025-04-29 452.80 464.42 451.81 463.40 0.3M
2025-04-28 450.18 455.34 447.43 454.23 0.3M
2025-04-25 447.13 450.75 443.07 447.34 0.4M
2025-04-24 453.99 454.94 444.63 447.29 0.3M
2025-04-23 467.03 467.03 449.54 455.39 0.3M
2025-04-22 457.89 463.42 453.34 458.89 0.5M
2025-04-21 455.69 459.15 445.92 451.70 0.3M
2025-04-17 457.33 463.19 456.05 460.07 0.4M
2025-04-16 463.09 468.88 452.55 457.33 0.3M
2025-04-15 460.80 467.88 460.28 464.41 0.5M
2025-04-14 459.01 462.89 446.79 460.78 0.4M
2025-04-11 445.00 459.46 436.12 457.25 0.5M
2025-04-10 436.98 443.64 426.74 438.01 0.4M
2025-04-09 412.93 450.87 410.01 439.74 0.6M
2025-04-08 434.78 436.46 411.75 416.49 0.4M
2025-04-07 403.92 427.02 397.80 418.01 0.7M
2025-04-04 437.31 444.59 414.41 415.82 0.7M
2025-04-03 429.37 458.92 429.37 449.17 0.7M
2025-04-02 434.64 446.60 434.64 443.88 0.3M
2025-04-01 432.43 442.45 432.15 440.63 0.3M
2025-03-31 427.83 438.23 425.81 434.04 0.5M
2025-03-28 428.74 432.00 423.47 432.00 0.3M
2025-03-27 423.83 436.64 421.28 430.69 0.4M
2025-03-26 418.11 427.62 417.38 426.00 0.7M
2025-03-25 413.49 417.77 411.15 417.42 0.3M
2025-03-24 406.51 412.73 400.23 412.50 0.4M
2025-03-21 392.66 404.39 391.55 404.00 0.5M
2025-03-20 399.78 401.98 392.82 394.84 0.3M
2025-03-19 388.68 403.19 388.68 402.23 0.4M
2025-03-18 397.65 397.65 386.04 386.89 0.2M
2025-03-17 392.51 402.07 391.04 399.68 0.3M
2025-03-14 388.73 396.34 381.33 395.63 0.3M
2025-03-13 402.07 404.99 384.06 385.02 0.5M
2025-03-12 392.45 412.21 388.54 402.07 0.8M
2025-03-11 380.00 387.45 372.09 378.71 0.6M
2025-03-10 394.37 395.43 380.49 381.68 0.5M
2025-03-07 394.00 399.32 382.41 398.73 0.3M
2025-03-06 400.69 406.09 394.23 395.30 0.3M
2025-03-05 408.33 408.33 400.08 404.82 0.2M
2025-03-04 404.72 412.50 402.14 408.03 0.3M
2025-03-03 413.85 419.43 406.84 408.00 0.3M
2025-02-28 410.74 414.68 408.14 414.21 0.2M
2025-02-27 417.24 419.43 408.48 409.09 0.2M
2025-02-26 419.55 423.41 412.92 416.00 0.4M
2025-02-25 413.60 423.89 413.60 422.74 0.3M
2025-02-24 406.51 416.79 404.56 414.56 0.3M
2025-02-21 420.18 420.18 403.10 405.59 0.5M
2025-02-20 422.71 424.85 418.84 420.54 0.3M
2025-02-19 423.10 429.35 423.10 426.21 0.2M
2025-02-18 431.80 434.31 424.87 425.98 0.3M
2025-02-14 443.69 445.17 431.85 432.17 0.3M
2025-02-13 440.06 443.22 435.03 442.54 0.3M
2025-02-12 423.67 437.03 423.30 435.35 0.3M
2025-02-11 432.19 433.46 424.36 427.55 0.3M
2025-02-10 427.70 432.84 425.89 432.17 0.3M
2025-02-07 437.29 437.29 426.41 426.82 0.4M
2025-02-06 432.49 438.54 430.74 435.27 0.4M
2025-02-05 420.99 429.74 419.31 429.42 0.2M
2025-02-04 417.23 424.34 417.23 420.99 0.2M
2025-02-03 413.19 422.64 410.98 419.58 0.3M
2025-01-31 422.84 423.46 417.61 421.77 0.3M
2025-01-30 423.17 426.81 420.35 423.06 0.3M
2025-01-29 415.50 422.62 415.50 419.59 0.2M
2025-01-28 420.00 420.90 410.92 415.70 0.3M
2025-01-27 406.55 420.91 406.55 419.99 0.3M
2025-01-24 406.76 411.74 404.17 411.25 0.3M
2025-01-23 400.31 409.38 399.20 407.79 0.3M
2025-01-22 403.51 403.51 398.58 401.21 0.1M
2025-01-21 392.72 404.38 392.17 402.41 0.3M
2025-01-17 393.85 393.85 387.53 391.51 0.3M
2025-01-16 390.60 393.52 383.48 390.98 0.3M
2025-01-15 402.10 403.00 390.37 391.30 0.2M
2025-01-14 393.62 400.01 393.48 395.00 0.3M
2025-01-13 382.30 392.92 380.00 392.54 0.3M
2025-01-10 388.84 390.25 380.97 386.06 0.3M
2025-01-08 389.27 391.20 386.14 390.84 0.2M
2025-01-07 396.36 397.05 388.83 389.31 0.2M
2025-01-06 398.90 402.59 395.34 396.76 0.2M
2025-01-03 394.15 399.90 392.38 397.93 0.2M
2025-01-02 398.24 401.24 394.33 394.65 0.2M