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
2022-12-30 225.00 225.33 222.50 224.35 0.2M
2022-12-29 228.19 228.19 225.25 226.70 0.2M
2022-12-28 231.74 232.03 227.25 227.25 0.2M
2022-12-27 236.25 238.00 230.42 230.56 0.1M
2022-12-23 234.02 237.00 232.52 235.25 0.1M
2022-12-22 235.08 235.19 231.41 233.83 0.2M
2022-12-21 235.00 237.87 234.02 235.41 0.2M
2022-12-20 233.07 233.52 230.00 232.96 0.4M
2022-12-19 240.84 244.28 233.83 233.97 0.3M
2022-12-16 240.60 245.25 235.58 240.10 0.9M
2022-12-15 242.97 244.09 240.81 241.85 0.2M
2022-12-14 245.03 246.78 243.40 244.65 0.2M
2022-12-13 246.99 246.99 243.29 244.51 0.2M
2022-12-12 243.44 247.04 242.64 245.37 0.2M
2022-12-09 248.79 248.80 242.89 243.14 0.2M
2022-12-08 245.00 249.90 243.58 248.63 0.4M
2022-12-07 234.75 248.43 228.05 246.95 0.5M
2022-12-06 230.78 231.76 227.50 229.96 0.5M
2022-12-05 231.87 232.73 228.69 230.65 0.3M
2022-12-02 233.70 236.72 232.22 234.12 0.3M
2022-12-01 244.42 244.42 234.21 234.79 0.3M
2022-11-30 236.34 243.36 235.96 243.02 0.3M
2022-11-29 240.74 241.01 236.89 237.06 0.2M
2022-11-28 241.44 243.80 239.98 240.33 0.2M
2022-11-25 239.01 242.51 238.43 241.50 0.1M
2022-11-23 240.87 242.28 238.75 239.02 0.2M
2022-11-22 240.08 242.56 238.35 241.76 0.2M
2022-11-21 239.49 241.69 239.26 239.28 0.2M
2022-11-18 239.42 240.91 238.28 239.72 0.3M
2022-11-17 239.06 239.06 234.74 237.12 0.2M
2022-11-16 237.11 241.28 236.96 240.59 0.2M
2022-11-15 236.31 237.88 235.01 236.41 0.2M
2022-11-14 233.93 238.46 233.25 234.70 0.2M
2022-11-11 238.55 239.45 232.08 232.95 0.3M
2022-11-10 235.05 239.50 234.52 239.13 0.3M
2022-11-09 231.82 234.72 230.41 233.40 0.2M
2022-11-08 230.84 234.35 230.05 233.22 0.2M
2022-11-07 226.02 231.40 224.48 230.91 0.2M
2022-11-04 228.12 228.37 221.06 224.94 0.2M
2022-11-03 225.31 228.99 225.26 227.21 0.2M
2022-11-02 230.33 233.30 227.14 227.45 0.3M
2022-11-01 232.36 232.41 229.60 230.56 0.2M
2022-10-31 230.72 234.14 229.82 232.71 0.4M
2022-10-28 228.21 231.78 225.92 231.35 0.3M
2022-10-27 222.26 228.53 222.26 227.64 0.3M
2022-10-26 220.34 221.54 216.92 221.41 0.2M
2022-10-25 218.45 220.27 216.19 219.62 0.3M
2022-10-24 215.00 220.42 214.84 218.43 0.2M
2022-10-21 207.34 214.97 207.12 214.53 0.2M
2022-10-20 210.55 210.55 205.10 208.08 0.4M
2022-10-19 210.95 212.63 208.76 210.53 0.3M
2022-10-18 210.00 212.46 209.63 211.27 0.3M
2022-10-17 204.68 208.44 204.68 207.81 0.3M
2022-10-14 206.65 207.61 201.80 202.38 0.3M
2022-10-13 201.46 207.91 200.53 206.05 0.3M
2022-10-12 204.79 205.24 202.01 202.52 0.2M
2022-10-11 198.96 204.78 198.96 204.31 0.3M
2022-10-10 200.15 201.41 197.61 199.29 0.2M
2022-10-07 202.55 203.47 199.20 200.18 0.3M
2022-10-06 203.23 206.18 202.88 203.29 0.4M
2022-10-05 202.63 204.83 200.79 202.75 0.3M
2022-10-04 207.92 209.70 202.05 203.13 0.5M
2022-10-03 203.91 207.72 201.47 206.90 0.2M
2022-09-30 204.30 205.46 202.42 202.52 0.2M
2022-09-29 204.66 204.82 201.42 204.29 0.2M
2022-09-28 199.20 206.64 198.09 205.60 0.4M
2022-09-27 202.07 203.30 197.22 198.20 0.2M
2022-09-26 201.71 203.49 200.43 201.93 0.3M
2022-09-23 207.04 207.89 201.08 202.54 0.3M
2022-09-22 212.36 212.36 208.29 208.65 0.2M
2022-09-21 213.76 216.09 212.59 212.86 0.2M
2022-09-20 215.78 216.13 211.49 213.66 0.1M
2022-09-19 214.12 216.60 214.00 216.42 0.2M
2022-09-16 213.91 215.73 212.21 214.90 0.3M
2022-09-15 215.54 216.07 213.88 214.66 0.2M
2022-09-14 214.76 216.42 212.92 214.82 0.3M
2022-09-13 216.04 220.09 214.15 214.70 0.3M
2022-09-12 220.50 221.95 217.10 217.44 0.4M
2022-09-09 222.21 223.90 219.64 221.13 0.3M
2022-09-08 214.16 222.02 213.69 219.90 0.5M
2022-09-07 214.80 221.63 213.97 221.40 0.4M
2022-09-06 216.45 217.73 213.10 215.18 0.3M
2022-09-02 216.48 217.65 212.53 213.24 0.2M
2022-09-01 213.65 215.87 211.95 215.70 0.2M
2022-08-31 214.68 216.25 213.13 213.77 0.2M
2022-08-30 218.32 218.32 214.31 214.68 0.2M
2022-08-29 216.10 218.56 212.37 217.47 0.2M
2022-08-26 218.68 219.20 216.57 217.20 0.2M
2022-08-25 218.75 219.20 216.91 218.78 0.2M
2022-08-24 217.74 218.81 216.70 218.56 0.2M
2022-08-23 218.54 220.00 216.93 217.14 0.3M
2022-08-22 222.09 222.40 218.61 219.00 0.2M
2022-08-19 218.91 222.20 218.59 221.90 0.3M
2022-08-18 215.00 220.05 214.32 218.59 0.3M
2022-08-17 213.58 214.24 211.96 212.85 0.2M
2022-08-16 209.39 214.19 209.39 213.08 0.2M
2022-08-15 208.10 211.11 207.02 209.60 0.1M
2022-08-12 206.66 208.87 206.66 208.43 0.2M
2022-08-11 205.98 208.54 205.77 206.40 0.2M
2022-08-10 209.28 209.58 205.09 205.52 0.2M
2022-08-09 207.95 209.11 206.40 206.89 0.2M
2022-08-08 207.08 210.24 206.97 207.84 0.2M
2022-08-05 205.84 207.78 205.44 207.38 0.2M
2022-08-04 206.44 207.59 203.77 206.84 0.2M
2022-08-03 204.04 207.86 203.81 206.72 0.2M
2022-08-02 206.26 206.26 202.33 203.78 0.2M
2022-08-01 201.62 206.90 201.11 205.56 0.2M
2022-07-29 202.23 203.62 201.03 202.65 0.4M
2022-07-28 198.66 202.99 197.06 202.88 0.4M
2022-07-27 196.64 199.29 195.10 198.73 0.2M
2022-07-26 196.94 196.94 194.90 196.31 0.3M
2022-07-25 199.56 200.02 197.65 198.90 0.2M
2022-07-22 198.82 200.68 197.86 198.71 0.2M
2022-07-21 197.74 199.62 196.35 198.44 0.2M
2022-07-20 199.50 199.61 197.06 198.49 0.2M
2022-07-19 200.91 200.91 197.10 198.91 0.4M
2022-07-18 202.34 202.75 196.21 196.81 0.4M
2022-07-15 200.00 202.08 198.96 201.59 0.3M
2022-07-14 193.94 199.37 192.65 198.49 0.2M
2022-07-13 192.87 197.27 192.87 195.31 0.2M
2022-07-12 195.47 198.29 192.87 193.80 0.3M
2022-07-11 193.87 197.07 193.34 195.52 0.2M
2022-07-08 193.33 195.91 192.02 194.05 0.2M
2022-07-07 195.11 195.98 191.10 193.25 0.3M
2022-07-06 188.82 194.93 188.49 193.86 0.6M
2022-07-05 184.32 188.62 183.45 188.57 0.4M
2022-07-01 184.71 187.29 183.23 186.59 0.3M
2022-06-30 185.17 186.76 182.69 184.98 0.3M
2022-06-29 190.95 193.52 185.71 186.45 0.3M
2022-06-28 195.94 196.99 190.18 190.41 0.3M
2022-06-27 191.02 194.54 190.43 194.50 0.2M
2022-06-24 190.94 192.31 188.39 191.53 0.5M
2022-06-23 187.99 189.48 186.34 189.03 0.3M
2022-06-22 182.56 187.36 182.56 186.73 0.4M
2022-06-21 183.00 184.52 181.40 184.25 0.4M
2022-06-17 185.37 186.24 181.60 181.74 0.4M
2022-06-16 183.82 185.93 181.76 183.84 0.3M
2022-06-15 187.13 189.82 184.37 186.57 0.3M
2022-06-14 188.06 188.06 184.26 186.14 0.3M
2022-06-13 188.54 189.01 183.68 185.93 0.3M
2022-06-10 191.80 193.68 189.56 190.98 0.3M
2022-06-09 197.08 198.94 193.57 193.70 0.4M
2022-06-08 201.93 204.09 195.35 197.93 0.8M
2022-06-07 203.82 207.77 203.16 206.25 0.5M
2022-06-06 214.24 214.24 206.67 207.32 0.4M
2022-06-03 209.97 212.97 209.07 211.68 0.2M
2022-06-02 206.54 210.95 205.43 210.95 0.3M
2022-06-01 212.97 213.38 205.11 207.25 0.2M
2022-05-31 208.13 210.49 205.98 209.54 0.3M
2022-05-27 206.94 210.25 206.94 209.98 0.1M
2022-05-26 204.70 208.84 203.84 206.41 0.2M
2022-05-25 203.69 206.05 201.37 203.03 0.3M
2022-05-24 197.58 201.89 196.26 201.30 0.2M
2022-05-23 200.38 201.71 198.27 199.57 0.2M
2022-05-20 201.39 201.39 195.32 199.91 0.4M
2022-05-19 198.33 202.83 193.90 199.78 0.3M
2022-05-18 211.76 213.85 200.16 201.04 0.5M
2022-05-17 212.00 214.46 208.52 213.95 0.2M
2022-05-16 207.78 212.36 206.18 210.18 0.3M
2022-05-13 205.95 208.22 203.67 207.74 0.2M
2022-05-12 199.30 204.75 197.09 203.94 0.3M
2022-05-11 197.22 201.13 195.21 198.67 0.5M
2022-05-10 196.83 199.74 195.30 196.83 0.3M
2022-05-09 195.83 200.04 195.71 197.69 0.3M
2022-05-06 202.00 203.45 196.55 197.32 0.3M
2022-05-05 207.36 208.80 200.62 203.00 0.3M
2022-05-04 204.57 207.63 201.69 207.36 0.4M
2022-05-03 201.64 204.61 201.15 203.53 0.2M
2022-05-02 202.18 204.00 199.02 201.80 0.2M
2022-04-29 205.76 206.37 199.91 201.30 0.3M
2022-04-28 208.69 208.84 204.87 206.73 0.2M
2022-04-27 205.88 210.49 205.00 208.18 0.2M
2022-04-26 210.31 211.75 205.71 206.05 0.2M
2022-04-25 211.54 212.80 208.16 211.85 0.2M
2022-04-22 213.62 214.04 209.82 211.13 0.2M
2022-04-21 212.13 216.40 210.06 213.28 0.2M
2022-04-20 213.25 216.09 213.25 215.83 0.1M
2022-04-19 208.72 213.83 208.72 213.03 0.2M
2022-04-18 208.27 210.00 207.38 208.49 0.2M
2022-04-14 210.41 212.42 208.64 209.24 0.2M
2022-04-13 205.60 210.96 204.61 210.63 0.2M
2022-04-12 207.04 208.02 205.12 205.58 0.2M
2022-04-11 208.70 209.46 205.44 206.34 0.3M
2022-04-08 207.88 210.52 206.92 207.55 0.2M
2022-04-07 203.70 209.15 202.14 207.80 0.4M
2022-04-06 199.21 203.60 198.17 202.95 0.3M
2022-04-05 200.06 201.63 198.66 200.80 0.3M
2022-04-04 198.33 200.47 196.20 199.59 0.4M
2022-04-01 199.52 200.96 196.73 198.22 0.3M
2022-03-31 199.37 202.16 197.75 198.17 0.3M
2022-03-30 200.29 202.50 197.55 199.56 0.2M
2022-03-29 200.00 202.34 199.63 201.15 0.2M
2022-03-28 197.05 199.76 195.25 199.55 0.3M
2022-03-25 193.99 196.95 192.27 196.75 0.2M
2022-03-24 189.87 193.55 189.37 193.22 0.2M
2022-03-23 189.27 190.57 187.54 189.49 0.2M
2022-03-22 191.65 192.20 189.57 189.99 0.2M
2022-03-21 190.29 192.25 189.53 190.49 0.2M
2022-03-18 190.98 191.99 187.93 191.57 0.3M
2022-03-17 186.88 190.50 186.00 190.02 0.2M
2022-03-16 187.69 190.33 182.81 186.90 0.3M
2022-03-15 184.02 186.37 180.71 185.35 0.4M
2022-03-14 174.94 180.90 174.05 180.18 0.5M
2022-03-11 181.05 181.05 174.11 174.25 0.3M
2022-03-10 185.09 185.09 178.52 179.15 0.3M
2022-03-09 175.00 187.35 172.50 185.21 0.6M
2022-03-08 177.22 179.56 170.82 171.83 0.7M
2022-03-07 189.72 190.67 176.51 177.58 0.4M
2022-03-04 189.28 191.49 186.03 190.41 0.7M
2022-03-03 190.00 192.12 187.76 188.84 0.2M
2022-03-02 185.16 190.00 184.00 189.12 0.3M
2022-03-01 187.82 188.94 185.23 185.51 0.4M
2022-02-28 185.35 188.61 184.87 188.08 0.4M
2022-02-25 181.72 188.12 181.47 186.93 0.2M
2022-02-24 180.41 182.10 176.95 181.43 0.3M
2022-02-23 183.00 185.70 181.73 182.99 0.2M
2022-02-22 185.11 185.11 180.89 181.46 0.2M
2022-02-18 182.52 184.92 181.92 184.68 0.1M
2022-02-17 183.86 185.09 182.19 182.23 0.1M
2022-02-16 184.41 185.31 182.10 184.37 0.1M
2022-02-15 183.95 186.47 183.88 185.20 0.3M
2022-02-14 182.01 183.67 180.87 182.62 0.2M
2022-02-11 180.43 185.23 180.43 181.73 0.3M
2022-02-10 185.44 187.96 182.54 182.97 0.2M
2022-02-09 187.11 189.28 186.10 186.77 0.2M
2022-02-08 184.22 187.59 184.05 186.82 0.1M
2022-02-07 186.31 186.61 183.90 184.21 0.2M
2022-02-04 187.18 188.04 182.73 185.79 0.1M
2022-02-03 189.20 191.23 186.66 187.41 0.1M
2022-02-02 188.65 190.46 186.93 189.47 0.3M
2022-02-01 187.30 188.70 185.00 188.52 0.3M
2022-01-31 186.11 187.99 183.62 187.81 0.3M
2022-01-28 184.62 187.52 182.61 187.38 0.3M
2022-01-27 184.12 188.22 183.92 185.46 0.2M
2022-01-26 185.44 187.00 181.53 183.56 0.2M
2022-01-25 188.93 188.93 183.71 185.01 0.2M
2022-01-24 180.39 190.30 180.39 189.22 0.3M
2022-01-21 183.82 185.68 180.78 181.17 0.2M
2022-01-20 189.70 190.45 184.28 184.75 0.4M
2022-01-19 189.00 190.36 187.82 188.71 0.2M
2022-01-18 189.75 190.40 187.04 188.89 0.2M
2022-01-14 196.10 196.10 189.39 191.16 0.4M
2022-01-13 196.42 198.22 194.87 196.10 0.2M
2022-01-12 196.07 197.33 194.31 194.85 0.2M
2022-01-11 196.90 196.99 193.53 196.58 0.3M
2022-01-10 197.09 197.28 194.38 196.78 0.2M
2022-01-07 197.32 198.51 194.83 196.53 0.2M
2022-01-06 193.65 199.31 193.55 197.14 0.3M
2022-01-05 195.65 199.54 193.53 193.55 0.2M
2022-01-04 197.00 197.85 194.84 195.00 0.2M
2022-01-03 197.27 199.16 195.45 197.28 0.2M