Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-02	Q	CASY	509.36	511.75	505.005	510.92	0.28	311,563	8,640	510.49	555.77
2025-07-01	Q	CASY	508.01	512.775	504.49	510.64	0.37	398,835	11,145	509.00	556.10
2025-06-30	Q	CASY	504.70	510.91	499.81	510.27	4.09	284,665	9,148	509.24	510.97
2025-06-27	Q	CASY	503.53	511.71	499.95	506.18	2.17	462,923	9,515	504.13	506.17
2025-06-26	Q	CASY	507.05	509.2199	501.001	504.01	-1.12	303,340	8,849	503.74	505.09
2025-06-25	Q	CASY	510.51	511.01	504.11	505.13	-5.78	286,591	8,411	504.62	505.85
2025-06-24	Q	CASY	510.50	514.32	501.37	510.91	0.48	360,610	9,460	510.09	559.01
2025-06-23	Q	CASY	505.45	510.82	500.334	510.43	10.16	308,415	9,826	506.57	514.00
2025-06-20	Q	CASY	506.67	511.80	498.715	500.27	-6.04	456,574	10,983	501.50	508.35
2025-06-19	Q	CASY	511.05	511.05	505.30	506.31	-1.32	0	0	502.00	810.84
2025-06-18	Q	CASY	511.05	511.05	505.30	506.31	-1.32	397,124	10,638	502.00	810.84
2025-06-17	Q	CASY	505.74	512.42	503.00	507.63	1.24	501,255	13,255	505.00	561.20
2025-06-16	Q	CASY	506.00	512.23	505.015	506.39	0.23	466,295	14,173	500.00	549.64
2025-06-13	Q	CASY	506.96	512.88	502.065	506.16	-0.83	457,889	12,662	505.00	507.00
2025-06-12	Q	CASY	500.85	507.305	495.00	506.99	7.46	603,855	15,225	503.40	809.36
2025-06-11	Q	CASY	490.99	504.08	488.91	499.53	9.33	706,756	17,978	460.00	505.00
2025-06-10	Q	CASY	496.02	509.08	481.3001	490.20	50.91	1,341,176	30,012	473.72	492.92
2025-06-09	Q	CASY	441.59	443.50	433.63	439.29	-4.75	684,629	15,171	480.12	487.50
2025-06-06	Q	CASY	447.21	449.12	440.11	444.04	-1.65	403,588	9,670	402.39	443.50
2025-06-05	Q	CASY	448.41	450.49	443.525	445.69	-2.56	513,732	10,427	444.76	446.38
2025-06-04	Q	CASY	439.26	449.76	436.03	448.25	9.57	563,106	11,838	370.38	495.44
2025-06-03	Q	CASY	438.67	444.3259	433.16	438.68	-1.32	421,589	11,669	435.02	440.00
2025-06-02	Q	CASY	436.51	443.52	435.47	440.00	2.24	800,989	15,456	437.08	440.00
2025-05-30	Q	CASY	440.79	448.475	437.58	437.76	-2.75	433,764	10,226	431.00	505.62
2025-05-29	Q	CASY	446.75	446.75	438.00	440.51	-7.00	403,036	9,867	439.02	499.65
2025-05-28	Q	CASY	447.50	451.605	444.80	447.51	0.01	300,390	8,464	444.87	447.50
2025-05-27	Q	CASY	446.91	449.92	444.72	447.50	1.77	501,123	11,307	440.42	475.00
2025-05-26	Q	CASY	442.08	448.10	441.60	445.73	1.68	0	0	441.11	507.47
2025-05-23	Q	CASY	442.08	448.10	441.60	445.73	1.68	225,285	7,560	441.11	507.47
2025-05-22	Q	CASY	449.98	452.365	443.72	444.05	-6.38	203,432	7,469	441.62	509.57
2025-05-21	Q	CASY	454.33	456.25	448.29	450.43	-8.21	325,915	9,142	448.00	470.53
2025-05-20	Q	CASY	455.98	460.32	455.98	458.64	2.55	238,056	7,400	453.07	502.58
2025-05-19	Q	CASY	450.87	456.75	450.87	456.09	-0.06	230,590	7,247	450.00	456.09
2025-05-16	Q	CASY	442.43	456.4935	442.43	456.15	13.72	376,891	10,398	300.00	666.66
2025-05-15	Q	CASY	430.67	445.92	430.00	442.43	11.57	374,177	11,114	432.00	462.64
2025-05-14	Q	CASY	431.59	435.23	430.65	430.86	-1.94	294,093	10,105	387.77	440.78
2025-05-13	Q	CASY	436.80	440.2921	430.60	432.80	-4.00	446,639	12,282	430.00	489.61
2025-05-12	Q	CASY	450.26	454.9822	434.73	436.80	-11.86	666,416	15,382	433.45	455.03
2025-05-09	Q	CASY	451.04	456.235	434.145	448.66	-3.84	811,251	15,384	436.66	666.66
2025-05-08	Q	CASY	465.03	471.7796	450.31	452.50	-13.46	471,605	12,787	453.00	501.50
2025-05-07	Q	CASY	467.41	474.97	465.82	465.96	-1.24	251,233	6,889	406.77	489.12
2025-05-06	Q	CASY	462.65	467.79	462.65	467.20	0.82	254,366	7,357	414.36	483.19
2025-05-05	Q	CASY	454.61	470.5599	454.61	466.38	7.73	285,458	8,707	463.88	529.74
2025-05-02	Q	CASY	460.02	464.36	457.97	458.65	3.11	182,842	7,958	459.05	498.73
2025-05-01	Q	CASY	460.54	462.59	455.02	455.54	-6.55	328,999	9,804	452.00	529.74
2025-04-30	Q	CASY	461.50	463.70	455.51	462.59	-0.81	341,900	8,583	445.00	1,390.89
2025-04-29	Q	CASY	452.80	464.42	451.8081	463.40	9.17	257,012	10,063	460.00	464.98
2025-04-28	Q	CASY	450.18	455.34	447.43	454.23	6.89	291,158	9,292	453.03	455.62
2025-04-25	Q	CASY	447.13	450.7502	443.07	447.34	0.05	419,481	11,607	446.75	507.87
2025-04-24	Q	CASY	453.99	454.935	444.6306	447.29	-8.10	332,684	12,385	442.00	462.00
2025-04-23	Q	CASY	467.03	467.03	449.54	455.39	-3.50	341,482	9,290	453.38	459.58
2025-04-22	Q	CASY	457.89	463.42	453.3413	458.89	7.19	509,718	11,399	452.02	468.70
2025-04-21	Q	CASY	455.69	459.15	445.92	451.70	-8.37	253,557	10,449	442.00	514.12
2025-04-18	Q	CASY	457.33	463.185	456.045	460.07	2.74	0	0	450.00	480.00
2025-04-17	Q	CASY	457.33	463.185	456.045	460.07	2.74	365,374	11,078	450.00	480.00
2025-04-16	Q	CASY	463.09	468.88	452.55	457.33	-7.08	347,235	11,199	445.00	467.00
2025-04-15	Q	CASY	460.80	467.88	460.275	464.41	3.63	460,393	11,860	364.52	474.00
2025-04-14	Q	CASY	459.01	462.89	446.79	460.78	3.53	393,256	11,708	446.01	465.00
2025-04-11	Q	CASY	445.00	459.46	436.12	457.25	19.24	520,292	13,708	457.00	462.00
2025-04-10	Q	CASY	436.98	443.64	426.7401	438.01	-1.73	392,414	12,050	430.02	447.00
2025-04-09	Q	CASY	412.93	450.87	410.01	439.74	23.25	557,548	15,706	402.38	450.00
2025-04-08	Q	CASY	434.78	436.46	411.75	416.49	-1.52	375,488	12,524	315.01	462.00
2025-04-07	Q	CASY	403.92	427.0166	397.80	418.01	2.19	716,740	15,663	400.00	480.70
2025-04-04	Q	CASY	437.31	444.585	414.41	415.82	-33.35	729,664	19,904	395.11	413.49
2025-04-03	Q	CASY	429.37	458.92	429.37	449.17	5.29	663,957	18,997	426.71	462.00