Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-07-26	Q	CASY	377.50	401.07	377.50	391.16	18.38	437,321	10,269	390.67	392.00
2024-07-25	Q	CASY	374.13	377.98	371.49	372.78	-1.35	175,379	6,353	364.02	389.00
2024-07-24	Q	CASY	375.49	380.63	373.415	374.13	-2.56	220,859	6,804	373.01	389.00
2024-07-23	Q	CASY	378.70	381.04	376.02	376.69	-2.27	163,311	5,645	375.00	389.00
2024-07-22	Q	CASY	377.22	380.78	375.90	378.96	2.31	164,076	4,667	368.00	389.00
2024-07-19	Q	CASY	376.42	379.975	375.18	376.65	0.23	179,839	6,222	375.68	377.41
2024-07-18	Q	CASY	381.07	383.00	371.03	376.42	-2.69	220,481	7,815	376.11	377.84
2024-07-17	Q	CASY	380.52	381.78	377.24	379.11	-4.19	146,378	6,106	369.00	383.30
2024-07-16	Q	CASY	382.30	386.00	380.59	383.30	3.51	231,431	7,352	338.56	384.80
2024-07-15	Q	CASY	377.25	381.71	377.25	379.79	3.35	215,297	6,544	376.37	383.50
2024-07-12	Q	CASY	376.79	379.01	375.20	376.44	0.40	200,888	5,576	375.44	377.17
2024-07-11	Q	CASY	370.73	376.30	368.99	376.04	12.48	272,551	8,724	376.20	400.70
2024-07-10	Q	CASY	361.18	364.3099	360.00	363.56	2.94	189,987	6,388	360.00	364.36
2024-07-09	Q	CASY	366.60	369.11	360.305	360.62	-6.95	213,897	7,840	360.00	368.10
2024-07-08	Q	CASY	370.52	371.30	366.53	367.57	-1.79	212,840	7,559	366.00	370.00
2024-07-05	Q	CASY	369.89	371.18	366.33	369.36	-0.90	261,201	6,655	245.00	371.18
2024-07-04	Q	CASY	373.90	374.815	370.00	370.26	-3.64	0	0	360.00	379.50
2024-07-03	Q	CASY	373.90	374.815	370.00	370.26	-3.64	111,319	5,023	360.00	379.50
2024-07-02	Q	CASY	376.08	376.46	372.2725	373.90	-3.29	229,853	7,116	199.14	389.00
2024-07-01	Q	CASY	381.82	381.82	375.34	377.19	-4.37	212,153	8,633	375.00	385.99
2024-06-28	Q	CASY	383.17	385.82	377.44	381.56	-1.31	643,852	11,507	381.22	382.97
2024-06-27	Q	CASY	379.92	383.01	377.84	382.87	1.18	352,213	8,680	378.05	418.03
2024-06-26	Q	CASY	380.99	382.3485	376.50	381.69	0.72	311,032	8,916	379.77	381.68
2024-06-25	Q	CASY	379.91	384.586	377.94	380.97	0.15	369,685	8,483	376.71	385.00
2024-06-24	Q	CASY	371.50	381.29	370.95	380.82	9.05	366,932	8,635	380.03	381.77
2024-06-21	Q	CASY	369.78	372.56	367.02	371.77	3.36	438,051	9,714	363.00	377.85
2024-06-20	Q	CASY	377.67	378.35	365.87	368.41	-8.42	488,063	11,896	360.00	377.85
2024-06-19	Q	CASY	377.10	380.62	375.93	376.83	-0.47	0	0	372.10	386.35
2024-06-18	Q	CASY	377.10	380.62	375.93	376.83	-0.47	382,967	10,603	372.10	386.35
2024-06-17	Q	CASY	371.55	379.215	370.02	377.30	5.28	282,937	9,879	338.56	390.00
2024-06-14	Q	CASY	375.28	375.28	366.5596	372.02	-4.56	280,810	9,920	365.00	372.97
2024-06-13	Q	CASY	383.40	383.40	373.00	376.58	-4.55	492,643	13,915	375.72	377.28
2024-06-12	Q	CASY	363.00	389.435	350.0001	381.13	54.60	1,643,583	29,980	379.00	387.80
2024-06-11	Q	CASY	328.00	328.98	322.78	326.53	-1.80	526,213	12,174	346.00	347.50
2024-06-10	Q	CASY	326.36	328.63	324.08	328.33	-0.30	346,411	9,609	325.20	328.88
2024-06-07	Q	CASY	326.69	333.91	326.69	328.63	1.75	235,120	7,686	325.00	348.03
2024-06-06	Q	CASY	325.88	326.99	322.98	326.88	0.76	247,172	7,033	324.40	330.00
2024-06-05	Q	CASY	326.56	328.5346	321.075	326.12	3.42	345,105	7,901	299.23	363.54
2024-06-04	Q	CASY	328.74	330.77	313.89	322.70	-8.27	396,326	8,615	247.32	354.96
2024-06-03	Q	CASY	330.61	334.00	327.6713	330.97	-0.81	215,089	6,795	324.00	359.40
2024-05-31	Q	CASY	328.87	332.36	326.83	331.78	4.13	237,305	6,905	288.07	337.01
2024-05-30	Q	CASY	325.91	329.07	323.21	327.65	2.33	178,721	6,006	322.95	363.16
2024-05-29	Q	CASY	335.00	337.20	325.095	325.32	-12.00	273,455	8,389	325.32	348.03
2024-05-28	Q	CASY	342.00	342.2645	335.041	337.32	-5.82	243,209	6,766	336.26	337.72
2024-05-27	Q	CASY	339.74	344.61	337.44	343.14	4.95	0	0	310.03	344.05
2024-05-24	Q	CASY	339.74	344.61	337.44	343.14	4.95	185,591	5,519	310.03	344.05
2024-05-23	Q	CASY	337.14	341.06	334.48	338.19	1.11	199,666	6,774	337.13	340.95
2024-05-22	Q	CASY	335.90	340.87	334.15	337.08	0.91	213,812	6,762	331.00	344.05
2024-05-21	Q	CASY	334.63	336.8828	332.8555	336.17	1.70	182,663	6,027	330.84	365.04
2024-05-20	Q	CASY	335.46	339.42	333.36	334.44	-1.04	205,309	6,558	283.50	344.40
2024-05-17	Q	CASY	334.00	335.76	332.12	335.48	1.55	209,659	7,582	334.69	336.84
2024-05-16	Q	CASY	338.00	339.085	332.69	333.93	-4.46	317,887	8,944	333.05	363.36
2024-05-15	Q	CASY	335.90	339.88	335.72	337.68	-0.08	319,110	9,257	330.84	373.98
2024-05-14	Q	CASY	341.73	344.01	336.61	337.76	-2.50	401,905	12,212	335.95	537.26
2024-05-13	Q	CASY	338.82	340.59	337.62	340.26	2.65	259,777	8,051	308.19	341.08
2024-05-10	Q	CASY	333.14	337.78	331.1201	337.61	4.70	231,419	7,170	300.05	340.50
2024-05-09	Q	CASY	329.06	333.24	328.28	332.91	5.01	258,080	7,915	332.35	334.02
2024-05-08	Q	CASY	329.94	332.95	323.84	327.90	-1.96	253,164	7,288	319.03	329.00
2024-05-07	Q	CASY	323.20	330.80	323.20	329.86	6.66	345,971	9,727	329.07	330.73
2024-05-06	Q	CASY	315.63	323.44	314.9191	323.20	9.28	234,445	8,406	322.34	323.99
2024-05-03	Q	CASY	316.88	317.695	313.67	313.92	-2.66	244,078	7,415	307.10	313.92
2024-05-02	Q	CASY	319.69	320.00	314.30	316.58	-2.08	408,038	8,969	262.29	323.30
2024-05-01	Q	CASY	318.55	321.47	318.21	318.66	-0.92	277,055	7,303	286.81	350.73
2024-04-30	Q	CASY	321.45	323.13	318.025	319.58	-3.26	386,211	8,527	300.00	349.53
2024-04-29	Q	CASY	320.98	324.39	319.59	323.27	3.24	308,667	8,291	322.27	323.91