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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 195.86 198.08 195.15 197.35 0.1M
2021-12-30 199.79 200.57 195.26 195.73 0.2M
2021-12-29 196.37 199.29 195.73 198.88 0.2M
2021-12-28 194.55 197.22 193.39 196.78 0.2M
2021-12-27 194.00 195.99 192.17 193.38 0.2M
2021-12-23 193.18 195.00 191.71 194.58 0.2M
2021-12-22 191.07 193.16 191.07 192.25 0.1M
2021-12-21 192.75 194.58 191.27 191.92 0.3M
2021-12-20 192.65 193.58 190.20 191.70 0.3M
2021-12-17 190.48 195.52 190.48 192.90 0.6M
2021-12-16 192.69 193.19 188.45 190.01 0.3M
2021-12-15 191.94 192.32 188.27 191.19 0.3M
2021-12-14 191.01 192.94 188.93 190.70 0.3M
2021-12-13 186.21 193.86 186.21 191.99 0.3M
2021-12-10 182.51 188.89 181.25 187.52 0.4M
2021-12-09 186.42 188.39 181.32 181.89 0.4M
2021-12-08 187.50 192.07 182.00 187.36 0.7M
2021-12-07 203.00 203.58 199.82 201.22 0.3M
2021-12-06 196.66 203.72 196.66 201.89 0.2M
2021-12-03 197.39 198.80 194.48 195.77 0.2M
2021-12-02 191.06 197.51 191.06 196.23 0.2M
2021-12-01 195.53 201.58 190.58 190.69 0.3M
2021-11-30 197.74 200.26 193.26 194.29 0.4M
2021-11-29 195.53 198.36 195.21 197.34 0.2M
2021-11-26 195.82 196.06 193.58 194.83 0.1M
2021-11-24 200.92 200.92 196.31 197.46 0.1M
2021-11-23 200.93 201.99 198.42 200.60 0.1M
2021-11-22 195.58 201.40 193.63 199.96 0.1M
2021-11-19 190.98 194.70 190.30 194.07 0.2M
2021-11-18 194.46 196.04 190.34 191.20 0.2M
2021-11-17 195.86 196.18 192.59 193.63 0.2M
2021-11-16 198.38 199.08 196.03 196.35 0.1M
2021-11-15 199.52 200.58 198.01 198.48 0.1M
2021-11-12 200.79 201.39 199.09 199.49 0.1M
2021-11-11 200.78 201.99 198.20 200.98 0.1M
2021-11-10 202.30 202.94 199.65 200.09 0.1M
2021-11-09 201.00 202.27 200.22 201.93 0.1M
2021-11-08 201.76 202.21 198.35 201.36 0.1M
2021-11-05 200.09 201.61 199.36 201.51 0.2M
2021-11-04 200.00 202.33 198.74 198.90 0.2M
2021-11-03 192.53 199.80 192.53 199.77 0.2M
2021-11-02 194.53 194.68 192.05 192.36 0.1M
2021-11-01 192.45 194.47 191.40 193.45 0.2M
2021-10-29 187.75 191.92 187.75 191.54 0.2M
2021-10-28 189.00 190.76 188.19 188.50 0.2M
2021-10-27 188.87 191.79 188.32 188.96 0.1M
2021-10-26 193.72 193.72 187.23 187.97 0.2M
2021-10-25 192.26 195.09 190.69 193.49 0.1M
2021-10-22 191.26 194.32 191.26 191.89 0.1M
2021-10-21 190.70 191.94 190.46 190.98 0.1M
2021-10-20 190.11 191.93 189.68 190.38 0.1M
2021-10-19 189.89 191.02 188.74 190.23 0.1M
2021-10-18 186.23 189.89 185.92 188.82 0.1M
2021-10-15 190.84 190.84 187.00 187.43 0.1M
2021-10-14 187.30 189.70 186.11 189.41 0.1M
2021-10-13 187.28 187.28 184.66 186.29 0.1M
2021-10-12 185.92 188.76 185.36 186.76 0.1M
2021-10-11 189.98 190.84 185.17 185.31 0.2M
2021-10-08 188.70 191.64 187.45 190.45 0.1M
2021-10-07 194.28 194.28 189.16 189.54 0.2M
2021-10-06 188.61 189.18 186.41 189.02 0.1M
2021-10-05 187.88 190.36 187.36 189.02 0.2M
2021-10-04 187.57 189.27 187.13 187.98 0.2M
2021-10-01 189.30 190.21 185.93 187.40 0.2M
2021-09-30 191.36 192.06 187.75 188.45 0.2M
2021-09-29 191.05 193.62 190.95 191.91 0.2M
2021-09-28 191.84 192.06 189.69 190.81 0.2M
2021-09-27 189.49 191.66 189.49 190.94 0.1M
2021-09-24 188.58 190.28 187.96 189.28 0.1M
2021-09-23 188.99 191.20 188.20 188.41 0.3M
2021-09-22 187.85 190.00 187.26 188.10 0.2M
2021-09-21 187.98 188.82 186.24 187.23 0.2M
2021-09-20 190.14 191.25 185.96 187.04 0.2M
2021-09-17 192.64 193.41 191.16 192.18 0.4M
2021-09-16 192.51 194.50 192.47 192.89 0.2M
2021-09-15 191.00 193.35 190.50 193.10 0.1M
2021-09-14 198.13 198.13 190.30 191.28 0.2M
2021-09-13 192.01 194.87 190.04 194.60 0.3M
2021-09-10 195.25 195.57 189.76 190.38 0.3M
2021-09-09 193.18 196.58 191.67 195.23 0.3M
2021-09-08 201.50 201.50 189.43 193.03 0.6M
2021-09-07 206.42 208.19 202.26 202.66 0.3M
2021-09-03 207.21 207.58 205.33 206.50 0.1M
2021-09-02 206.00 208.00 204.95 208.00 0.2M
2021-09-01 204.77 205.68 203.37 205.08 0.1M
2021-08-31 204.85 205.70 202.52 204.56 0.1M
2021-08-30 203.59 205.73 202.43 204.23 0.1M
2021-08-27 201.84 204.22 200.70 203.63 0.2M
2021-08-26 203.56 203.56 200.02 201.33 0.1M
2021-08-25 202.53 205.68 201.93 203.89 0.2M
2021-08-24 202.80 202.80 200.25 201.73 0.1M
2021-08-23 200.90 202.69 199.50 202.11 0.1M
2021-08-20 200.53 202.72 199.07 200.67 0.2M
2021-08-19 198.69 200.68 198.00 200.00 0.1M
2021-08-18 199.77 200.72 198.63 199.01 0.1M
2021-08-17 198.14 200.98 196.99 200.31 0.2M
2021-08-16 198.84 200.49 197.80 198.76 0.1M
2021-08-13 198.75 199.76 198.04 198.96 0.1M
2021-08-12 197.04 199.00 196.55 198.15 0.1M
2021-08-11 197.50 199.00 197.08 197.32 0.1M
2021-08-10 197.08 199.27 196.36 197.75 0.1M
2021-08-09 195.91 198.18 195.54 196.92 0.1M
2021-08-06 196.79 196.79 194.83 195.45 0.1M
2021-08-05 193.30 196.37 192.97 196.22 0.1M
2021-08-04 196.90 197.18 192.59 192.93 0.2M
2021-08-03 197.04 198.83 195.93 197.25 0.1M
2021-08-02 198.45 198.95 195.21 196.79 0.2M
2021-07-30 196.82 199.63 196.82 197.71 0.4M
2021-07-29 197.68 199.54 197.34 197.79 0.1M
2021-07-28 196.63 197.77 195.30 196.89 0.1M
2021-07-27 195.48 196.70 194.69 196.28 0.1M
2021-07-26 197.58 199.65 195.89 196.62 0.2M
2021-07-23 193.54 195.52 192.11 195.15 0.1M
2021-07-22 194.97 196.47 192.51 192.68 0.1M
2021-07-21 197.00 197.00 194.92 195.43 0.1M
2021-07-20 193.20 197.61 193.08 196.47 0.2M
2021-07-19 193.63 195.06 191.69 192.99 0.2M
2021-07-16 195.64 197.15 195.11 195.15 0.2M
2021-07-15 193.17 195.21 192.22 194.55 0.1M
2021-07-14 193.71 194.69 192.94 193.65 0.1M
2021-07-13 195.19 196.04 193.54 193.71 0.1M
2021-07-12 196.79 196.79 194.45 195.77 0.2M
2021-07-09 195.30 197.56 194.63 197.28 0.2M
2021-07-08 192.50 194.86 191.74 193.64 0.1M
2021-07-07 193.30 195.12 193.30 193.72 0.2M
2021-07-06 194.44 194.44 191.34 193.33 0.2M
2021-07-02 195.11 196.01 194.12 195.10 0.1M
2021-07-01 195.58 196.60 194.60 195.25 0.2M
2021-06-30 193.27 195.31 192.33 194.64 0.2M
2021-06-29 196.47 197.00 193.14 193.32 0.3M
2021-06-28 196.42 197.36 194.31 196.93 0.2M
2021-06-25 194.76 197.99 193.66 196.95 0.5M
2021-06-24 199.05 199.05 194.56 194.93 0.3M
2021-06-23 199.72 199.72 195.76 198.27 0.3M
2021-06-22 197.88 199.74 197.18 198.80 0.4M
2021-06-21 197.57 202.10 197.57 201.89 0.2M
2021-06-18 200.46 201.22 196.86 197.07 0.3M
2021-06-17 205.02 205.02 200.58 201.71 0.2M
2021-06-16 203.77 205.90 202.46 204.88 0.4M
2021-06-15 205.34 205.56 202.42 203.82 0.2M
2021-06-14 207.89 207.91 202.92 204.68 0.2M
2021-06-11 205.39 207.86 205.09 207.50 0.2M
2021-06-10 206.04 206.98 203.94 205.69 0.3M
2021-06-09 206.28 207.69 200.28 204.90 0.6M
2021-06-08 215.06 216.35 214.36 214.76 0.3M
2021-06-07 218.77 219.86 214.76 215.29 0.2M
2021-06-04 216.58 221.09 216.01 218.96 0.3M
2021-06-03 215.19 216.53 213.27 215.60 0.2M
2021-06-02 218.27 220.09 214.52 214.83 0.3M
2021-06-01 221.10 221.69 216.80 217.69 0.2M
2021-05-28 218.25 221.27 218.25 220.84 0.2M
2021-05-27 221.20 222.08 216.38 217.25 0.4M
2021-05-26 219.23 222.11 218.18 221.24 0.2M
2021-05-25 220.45 222.22 218.17 218.97 0.3M
2021-05-24 221.16 223.11 219.35 220.86 0.1M
2021-05-21 219.79 223.83 218.54 219.45 0.2M
2021-05-20 219.58 220.61 218.01 219.41 0.2M
2021-05-19 223.21 224.15 217.00 219.25 0.3M
2021-05-18 225.71 226.93 223.40 223.94 0.2M
2021-05-17 224.39 228.27 224.09 226.27 0.2M
2021-05-14 226.00 229.18 222.61 223.84 0.2M
2021-05-13 217.93 227.13 217.93 225.91 0.3M
2021-05-12 218.20 218.88 214.00 217.44 0.2M
2021-05-11 223.16 223.51 217.83 218.56 0.2M
2021-05-10 224.19 226.06 222.81 224.35 0.1M
2021-05-07 221.26 224.76 219.04 223.27 0.1M
2021-05-06 223.44 224.01 221.05 222.29 0.1M
2021-05-05 222.40 222.66 220.57 222.33 0.1M
2021-05-04 221.91 222.10 219.43 221.61 0.1M
2021-05-03 223.83 225.20 222.19 222.48 0.1M
2021-04-30 223.75 224.95 220.32 222.19 0.2M
2021-04-29 224.84 226.60 221.91 222.94 0.1M
2021-04-28 222.36 224.79 220.94 224.37 0.1M
2021-04-27 223.11 225.53 221.23 221.81 0.1M
2021-04-26 224.04 225.25 220.84 223.14 0.1M
2021-04-23 221.81 225.21 220.63 224.04 0.1M
2021-04-22 222.12 223.36 220.31 221.71 0.1M
2021-04-21 224.25 225.27 222.43 222.95 0.1M
2021-04-20 225.00 225.00 222.25 223.26 0.1M
2021-04-19 224.20 224.68 221.92 224.28 0.1M
2021-04-16 221.56 224.32 221.43 223.32 0.1M
2021-04-15 218.20 220.90 217.38 220.39 0.2M
2021-04-14 217.91 219.04 217.25 217.51 0.2M
2021-04-13 219.24 219.24 216.83 217.36 0.1M
2021-04-12 220.53 220.53 217.69 218.67 0.2M
2021-04-09 217.63 220.01 215.88 219.61 0.1M
2021-04-08 216.24 217.42 214.49 217.11 0.1M
2021-04-07 217.39 218.96 214.05 215.48 0.2M
2021-04-06 218.31 220.58 217.18 219.00 0.2M
2021-04-05 218.00 220.71 217.09 219.77 0.2M
2021-04-01 216.04 217.45 213.01 216.70 0.1M
2021-03-31 216.37 218.70 215.59 216.19 0.2M
2021-03-30 215.98 218.87 213.97 217.23 0.2M
2021-03-29 217.15 221.29 213.92 215.17 0.2M
2021-03-26 211.95 217.22 209.28 216.91 0.1M
2021-03-25 205.90 213.15 205.14 211.93 0.2M
2021-03-24 210.45 211.72 205.81 206.09 0.2M
2021-03-23 206.13 210.59 204.07 209.60 0.3M
2021-03-22 210.23 211.46 206.64 207.35 0.3M
2021-03-19 204.98 209.36 204.90 207.94 0.3M
2021-03-18 207.44 207.86 204.33 204.97 0.2M
2021-03-17 207.55 207.66 203.50 206.94 0.1M
2021-03-16 208.90 210.69 206.87 207.39 0.1M
2021-03-15 207.71 209.61 206.32 208.36 0.2M
2021-03-12 203.85 206.60 200.27 206.31 0.2M
2021-03-11 204.60 205.40 202.09 202.78 0.2M
2021-03-10 198.39 205.22 197.58 204.46 0.3M
2021-03-09 201.50 203.40 196.44 197.35 0.4M
2021-03-08 204.57 207.64 201.02 202.21 0.3M
2021-03-05 199.97 204.71 197.00 203.62 0.3M
2021-03-04 199.09 200.54 194.94 197.48 0.2M
2021-03-03 200.29 202.54 198.26 199.60 0.2M
2021-03-02 201.94 203.35 197.84 199.66 0.2M
2021-03-01 203.65 205.60 202.73 203.02 0.2M
2021-02-26 204.78 207.78 201.16 201.96 0.2M
2021-02-25 207.71 209.40 203.01 203.96 0.2M
2021-02-24 204.38 207.58 202.93 206.37 0.2M
2021-02-23 204.91 206.59 202.33 204.12 0.2M
2021-02-22 208.93 209.89 204.79 205.54 0.2M
2021-02-19 208.50 210.95 208.09 208.91 0.2M
2021-02-18 208.99 210.09 206.03 208.35 0.2M
2021-02-17 213.07 213.07 208.85 209.52 0.2M
2021-02-16 208.86 213.62 208.00 213.01 0.2M
2021-02-12 211.70 212.61 208.69 209.20 0.3M
2021-02-11 207.69 211.56 207.38 211.18 0.3M
2021-02-10 205.52 207.96 204.61 207.85 0.2M
2021-02-09 203.53 207.78 202.52 205.00 0.4M
2021-02-08 201.16 203.03 197.00 202.73 0.3M
2021-02-05 190.69 194.78 190.69 194.02 0.2M
2021-02-04 187.30 190.33 186.10 190.01 0.2M
2021-02-03 187.85 189.06 184.92 186.06 0.2M
2021-02-02 186.12 192.53 184.92 188.51 0.3M
2021-02-01 188.28 188.42 183.54 185.21 0.3M
2021-01-29 194.82 195.68 187.01 187.48 0.4M
2021-01-28 207.55 209.64 195.00 195.31 0.4M
2021-01-27 203.58 209.92 203.25 207.24 0.5M
2021-01-26 200.61 204.77 195.31 203.48 0.2M
2021-01-25 197.22 201.00 195.59 199.05 0.2M
2021-01-22 196.04 199.46 195.97 197.41 0.2M
2021-01-21 195.27 199.08 195.12 196.18 0.3M
2021-01-20 190.35 195.61 188.54 194.97 0.4M
2021-01-19 188.23 191.76 186.48 189.29 0.3M
2021-01-15 186.31 188.28 185.22 186.73 0.2M
2021-01-14 185.69 188.00 184.59 186.79 0.3M
2021-01-13 185.58 185.58 180.50 184.05 0.4M
2021-01-12 182.95 186.52 182.53 185.56 0.2M
2021-01-11 182.54 185.10 180.69 181.99 0.2M
2021-01-08 184.79 185.58 183.24 184.94 0.3M
2021-01-07 183.99 186.76 183.45 184.96 0.3M
2021-01-06 178.58 184.67 175.49 183.79 0.4M
2021-01-05 176.11 180.71 175.02 177.82 0.4M
2021-01-04 180.49 180.81 176.68 177.44 0.3M