Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-10-11	Q	CASY	380.88	387.145	380.695	385.90	5.02	149,791	5,604	384.36	386.39
2024-10-10	Q	CASY	389.19	389.19	375.188	380.88	-10.31	265,727	7,896	332.15	387.00
2024-10-09	Q	CASY	381.18	392.26	381.18	391.19	10.45	296,598	8,188	386.55	392.00
2024-10-08	Q	CASY	373.64	381.20	373.1193	380.74	8.32	190,103	6,988	342.94	383.22
2024-10-07	Q	CASY	371.57	374.56	368.16	372.42	1.83	264,070	6,395	371.62	373.26
2024-10-04	Q	CASY	366.65	370.79	366.00	370.59	3.94	153,135	5,577	369.50	370.59
2024-10-03	Q	CASY	367.75	370.96	363.00	366.65	-3.52	189,520	6,760	363.29	381.37
2024-10-02	Q	CASY	377.36	377.36	369.265	370.17	-7.30	213,432	6,721	329.42	407.68
2024-10-01	Q	CASY	376.63	378.395	370.43	377.47	1.76	174,770	5,487	376.10	377.74
2024-09-30	Q	CASY	373.14	375.90	370.08	375.71	2.40	211,148	6,895	350.00	377.00
2024-09-27	Q	CASY	376.39	376.405	371.28	373.31	-0.45	152,279	6,254	366.86	377.00
2024-09-26	Q	CASY	371.69	375.25	367.00	373.76	1.78	278,159	7,692	367.40	383.00
2024-09-25	Q	CASY	373.83	373.83	369.355	371.98	0.11	180,925	6,351	371.66	373.39
2024-09-24	Q	CASY	378.90	378.90	371.79	371.87	-6.07	230,633	6,643	166.67	379.99
2024-09-23	Q	CASY	371.08	378.625	369.37	377.94	9.94	263,661	7,997	363.52	433.82
2024-09-20	Q	CASY	363.52	368.39	362.42	368.00	2.77	453,080	7,088	361.64	408.75
2024-09-19	Q	CASY	372.24	373.785	364.00	365.23	-7.79	284,401	8,078	361.68	373.00
2024-09-18	Q	CASY	375.31	377.75	372.50	373.02	-2.29	118,203	5,077	360.00	379.88
2024-09-17	Q	CASY	383.33	383.33	372.82	375.31	-5.37	227,356	6,977	320.08	378.58
2024-09-16	Q	CASY	384.49	386.31	380.165	380.68	-0.95	214,671	6,813	323.05	384.20
2024-09-13	Q	CASY	382.73	387.04	379.045	381.63	-0.44	287,078	8,427	380.58	382.32
2024-09-12	Q	CASY	375.09	382.3094	374.52	382.07	8.69	217,657	6,941	367.00	384.99
2024-09-11	Q	CASY	371.90	374.31	366.52	373.38	-1.53	229,338	6,808	360.00	373.85
2024-09-10	Q	CASY	367.13	376.88	366.395	374.91	7.94	264,163	9,266	318.50	374.88
2024-09-09	Q	CASY	376.78	376.78	365.96	366.97	-6.85	345,144	8,587	366.67	409.23
2024-09-06	Q	CASY	380.24	383.27	372.25	373.82	-6.92	365,238	10,529	350.00	378.01
2024-09-05	Q	CASY	358.00	382.30	352.00	380.74	26.22	728,453	15,490	378.30	381.00
2024-09-04	Q	CASY	352.93	355.01	350.5154	354.52	-0.40	361,703	10,475	349.00	354.40
2024-09-03	Q	CASY	364.05	365.05	353.94	354.92	-7.39	285,278	10,593	353.86	361.18
2024-09-02	Q	CASY	360.00	363.50	354.94	362.31	3.47	0	0	360.00	365.17
2024-08-30	Q	CASY	360.00	363.50	354.94	362.31	3.47	301,722	8,487	360.00	365.17
2024-08-29	Q	CASY	368.48	368.48	357.835	358.84	-9.24	281,043	8,834	355.00	391.61
2024-08-28	Q	CASY	372.48	373.45	366.60	368.08	-4.88	181,574	6,732	366.65	371.25
2024-08-27	Q	CASY	374.68	375.37	371.16	372.96	-2.47	159,049	5,691	372.80	406.45
2024-08-26	Q	CASY	372.33	375.53	369.535	375.43	6.03	224,648	6,355	369.90	377.80
2024-08-23	Q	CASY	371.51	372.615	368.13	369.40	-0.67	176,344	7,069	368.63	370.36
2024-08-22	Q	CASY	378.66	379.70	369.41	370.07	-8.29	158,619	6,432	369.00	373.98
2024-08-21	Q	CASY	378.31	378.79	373.01	378.36	3.54	127,820	5,633	378.36	415.65
2024-08-20	Q	CASY	382.61	387.5664	373.95	374.82	-7.99	132,247	5,872	374.82	410.76
2024-08-19	Q	CASY	378.89	385.275	378.89	382.81	2.52	260,157	7,527	382.05	395.50
2024-08-16	Q	CASY	376.97	383.69	376.97	380.29	1.87	210,931	6,677	333.80	384.00
2024-08-15	Q	CASY	372.96	382.90	372.93	378.42	12.11	368,306	9,724	374.01	415.65
2024-08-14	Q	CASY	368.14	369.40	365.69	366.31	-0.90	140,409	4,156	333.80	381.80
2024-08-13	Q	CASY	372.45	372.94	365.465	367.21	-3.80	146,498	6,223	366.28	368.01
2024-08-12	Q	CASY	375.54	375.54	369.49	371.01	-3.75	165,061	5,560	371.82	392.90
2024-08-09	Q	CASY	374.15	375.37	369.282	374.76	-0.76	147,375	5,305	375.36	375.49
2024-08-08	Q	CASY	368.86	377.98	368.86	375.52	7.98	155,223	4,923	375.27	377.02
2024-08-07	Q	CASY	378.14	378.425	366.07	367.54	-6.19	147,009	5,528	365.00	391.00
2024-08-06	Q	CASY	372.00	379.13	371.82	373.73	1.86	232,281	6,821	370.47	373.72
2024-08-05	Q	CASY	363.05	375.48	357.15	371.87	-0.06	361,316	9,074	365.00	392.90
2024-08-02	Q	CASY	376.58	381.24	369.69	371.93	-11.17	368,449	9,177	369.70	404.89
2024-08-01	Q	CASY	389.01	391.9799	379.81	383.10	-4.24	202,158	7,213	382.43	391.00
2024-07-31	Q	CASY	390.03	391.65	384.76	387.84	0.30	310,399	7,674	381.94	407.00
2024-07-30	Q	CASY	391.35	394.9999	386.765	387.54	-0.48	250,853	7,481	385.02	391.88
2024-07-29	Q	CASY	392.47	395.025	384.665	388.02	-3.14	258,668	7,132	381.00	512.26
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