Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:57:01 EDT Thu 21 Sep 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-09-20
Q
CASY
279.84
282.34
279.295
281.36
1.75
180,394
5,428
280.22
305.68
2023-09-19
Q
CASY
283.34
283.34
279.35
279.61
-2.00
298,940
7,403
279.14
303.90
2023-09-18
Q
CASY
280.00
284.18
278.87
281.61
2.77
318,138
8,676
281.13
306.64
2023-09-15
Q
CASY
280.00
281.9999
278.075
278.84
-1.12
742,345
7,570
278.66
279.75
2023-09-14
Q
CASY
275.54
280.00
272.555
279.96
4.27
428,110
9,698
254.75
307.52
2023-09-13
Q
CASY
268.16
275.84
266.11
275.69
9.57
624,193
12,514
275.30
299.93
2023-09-12
Q
CASY
255.92
267.95
254.25
266.12
26.72
936,669
15,509
266.41
268.80
2023-09-11
Q
CASY
241.87
242.33
238.44
239.40
-2.47
387,972
8,266
243.10
270.28
2023-09-08
Q
CASY
240.09
243.96
240.09
241.87
2.03
205,068
5,622
216.04
262.69
2023-09-07
Q
CASY
239.05
243.57
239.05
239.84
1.15
430,241
8,970
209.57
277.83
2023-09-06
Q
CASY
240.90
243.745
238.56
238.69
-2.37
246,261
6,233
217.59
259.67
2023-09-05
Q
CASY
242.84
244.1262
238.91
241.06
-2.18
315,753
8,140
240.34
241.59
2023-09-04
Q
CASY
244.90
245.09
241.92
243.24
-1.17
0
0
221.75
264.62
2023-09-01
Q
CASY
244.90
245.09
241.92
243.24
-1.17
171,397
4,609
221.75
264.62
2023-08-31
Q
CASY
245.05
245.23
243.065
244.41
-0.84
231,350
5,252
180.68
390.78
2023-08-30
Q
CASY
247.40
248.00
244.96
245.25
-1.34
224,315
5,103
224.06
272.80
2023-08-29
Q
CASY
243.60
246.67
242.75
246.59
2.57
158,068
4,448
180.68
391.07
2023-08-28
Q
CASY
244.76
246.545
243.14
244.02
-0.38
164,023
4,639
182.77
390.84
2023-08-25
Q
CASY
243.30
245.82
243.125
244.40
2.58
231,266
5,352
219.96
270.88
2023-08-24
Q
CASY
244.86
244.93
240.94
241.82
-4.03
239,002
5,548
177.06
387.29
2023-08-23
Q
CASY
243.82
246.315
243.09
245.85
1.69
191,752
4,210
221.71
270.97
2023-08-22
Q
CASY
247.98
247.98
243.65
243.745
-4.425
198,006
4,704
218.62
243.90
2023-08-21
Q
CASY
247.02
248.24
245.23
248.17
1.28
213,330
4,424
223.75
272.77
2023-08-18
Q
CASY
244.64
247.96
244.64
246.89
1.93
159,022
4,892
177.94
396.00
2023-08-17
Q
CASY
248.79
249.74
244.94
244.96
-3.61
130,945
4,135
177.94
392.52
2023-08-16
Q
CASY
249.62
252.06
248.06
248.57
0.06
151,158
4,045
177.94
397.63
2023-08-15
Q
CASY
248.90
250.61
247.40
248.51
-0.27
123,739
3,780
131.97
397.56
2023-08-14
Q
CASY
247.86
249.365
247.60
248.78
1.17
210,367
5,436
192.05
397.53
2023-08-11
Q
CASY
249.00
251.04
247.245
247.61
-1.34
198,332
5,081
194.58
396.35
2023-08-10
Q
CASY
248.15
249.99
247.32
248.95
2.30
148,770
4,143
227.36
271.37
2023-08-09
Q
CASY
247.30
248.64
245.59
246.65
0.21
163,502
4,752
203.73
394.28
2023-08-08
Q
CASY
246.96
247.21
244.00
246.44
-0.61
159,478
4,207
210.04
394.01
2023-08-07
Q
CASY
243.76
248.49
243.745
247.05
3.27
137,690
4,980
225.34
268.87
2023-08-04
Q
CASY
245.60
247.50
243.08
243.78
-1.15
272,926
6,789
220.01
390.60
2023-08-03
Q
CASY
245.79
246.425
242.74
244.93
-1.73
285,494
6,862
220.87
269.61
2023-08-02
Q
CASY
247.72
249.00
245.90
246.66
-1.48
179,941
6,762
229.68
394.67
2023-08-01
Q
CASY
253.12
255.9452
248.02
248.14
-4.52
172,345
6,032
246.08
248.59
2023-07-31
Q
CASY
251.49
253.98
251.165
252.66
1.63
330,958
6,504
228.63
275.04
2023-07-28
Q
CASY
250.83
252.59
250.51
251.46
2.07
169,907
5,029
225.14
278.38
2023-07-27
Q
CASY
254.80
255.11
248.77
249.39
-5.43
236,777
6,917
227.61
271.60
2023-07-26
Q
CASY
254.66
257.765
254.22
254.82
0.26
153,719
4,709
210.43
407.71
2023-07-25
Q
CASY
256.30
256.96
254.33
254.56
-2.07
180,776
4,937
210.83
401.95
2023-07-24
Q
CASY
255.91
257.02
254.83
256.63
0.56
207,867
5,732
234.14
281.01
2023-07-21
Q
CASY
257.04
257.3321
255.595
256.07
-0.05
234,651
6,708
233.20
281.01
2023-07-20
Q
CASY
255.10
257.86
252.31
256.12
1.61
206,822
6,043
233.62
278.73
2023-07-19
Q
CASY
256.24
256.73
253.25
254.51
-1.24
234,435
6,317
211.67
405.74
2023-07-18
Q
CASY
253.89
256.49
252.00
255.75
6.94
236,880
6,150
230.91
278.22
2023-07-17
Q
CASY
243.57
249.30
243.26
248.81
5.63
261,783
6,575
221.94
275.00
2023-07-14
Q
CASY
243.70
243.70
241.58
243.18
0.16
236,517
5,365
243.19
248.53
2023-07-13
Q
CASY
243.69
244.43
242.54
243.02
-0.37
188,646
5,168
242.24
243.49
2023-07-12
Q
CASY
245.26
245.96
242.11
243.39
-1.22
204,926
5,307
219.53
255.56
2023-07-11
Q
CASY
241.82
245.49
241.82
244.61
2.25
192,241
4,865
220.63
272.34
2023-07-10
Q
CASY
242.77
245.00
241.37
242.36
-0.26
307,784
6,549
241.49
264.04
2023-07-07
Q
CASY
243.72
245.80
242.51
242.62
-1.30
310,320
5,803
221.30
243.21
2023-07-06
Q
CASY
245.10
246.58
242.86
243.92
-1.55
275,693
5,744
221.13
243.90
2023-07-05
Q
CASY
243.27
246.8021
243.27
245.47
2.24
362,806
7,898
210.43
393.82
2023-07-04
Q
CASY
243.69
246.035
242.555
243.23
-0.65
0
0
243.25
269.04
2023-07-03
Q
CASY
243.69
246.035
242.555
243.23
-0.65
181,977
4,239
243.25
269.04
2023-06-30
Q
CASY
240.26
245.72
240.26
243.88
4.37
427,333
6,881
244.00
266.67
2023-06-29
Q
CASY
235.42
240.69
234.885
239.51
4.07
520,445
8,694
232.32
246.70
2023-06-28
Q
CASY
228.59
238.135
227.96
235.44
7.71
677,365
9,756
215.19
256.76
2023-06-27
Q
CASY
223.14
228.45
222.21
227.73
4.67
262,907
6,716
203.70
251.29
2023-06-26
Q
CASY
224.96
225.93
222.15
223.06
-1.60
430,971
7,841
200.20
246.44
2023-06-23
Q
CASY
224.20
226.56
223.34
224.66
1.12
447,586
6,156
223.59
225.23
2023-06-22
Q
CASY
221.36
223.78
221.36
223.54
2.54
196,751
4,880
199.20
245.32