Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Q	CASY	313.95	321.81	313.95	317.78	2.14	251,621	8,683	316.00	323.00
2024-04-24	Q	CASY	312.51	317.22	312.51	315.64	2.32	237,949	6,740	269.78	318.00
2024-04-23	Q	CASY	313.17	314.89	311.835	313.32	-0.16	255,691	6,332	309.03	501.93
2024-04-22	Q	CASY	310.83	316.525	309.51	313.48	3.07	291,886	8,414	312.42	340.92
2024-04-19	Q	CASY	310.09	312.21	307.0145	310.41	1.01	307,343	7,912	282.84	310.92
2024-04-18	Q	CASY	311.05	312.30	308.695	309.40	0.23	328,329	8,598	308.20	309.81
2024-04-17	Q	CASY	316.02	317.45	306.69	309.17	-3.38	358,815	7,900	308.58	310.19
2024-04-16	Q	CASY	312.98	315.99	311.47	312.55	-0.23	262,451	6,560	312.56	341.07
2024-04-15	Q	CASY	312.95	315.52	311.16	312.78	2.72	511,505	9,235	269.78	316.00
2024-04-12	Q	CASY	307.76	311.03	306.60	310.06	0.27	236,425	8,134	305.05	314.26
2024-04-11	Q	CASY	312.69	312.69	306.80	309.79	-2.54	358,487	10,429	282.64	310.70
2024-04-10	Q	CASY	310.68	312.61	306.445	312.33	0.14	306,507	7,688	305.00	314.01
2024-04-09	Q	CASY	311.92	312.64	306.69	312.19	-1.04	389,228	8,755	281.61	323.00
2024-04-08	Q	CASY	314.70	318.48	312.25	313.23	-3.44	278,928	6,864	313.01	314.15
2024-04-05	Q	CASY	310.34	317.09	310.34	316.67	5.49	192,060	4,827	315.84	344.64
2024-04-04	Q	CASY	316.43	317.93	309.015	311.18	-4.33	198,388	6,039	307.00	497.12
2024-04-03	Q	CASY	312.50	316.675	309.715	315.51	3.01	281,965	8,068	315.52	345.18
2024-04-02	Q	CASY	313.95	315.03	308.86	312.50	-2.87	315,672	7,937	311.50	499.95
2024-04-01	Q	CASY	317.94	320.19	314.23	315.37	-3.08	287,487	6,959	311.00	323.00
2024-03-29	Q	CASY	319.20	320.47	316.78	318.45	-0.24	0	0	317.71	319.35
2024-03-28	Q	CASY	319.20	320.47	316.78	318.45	-0.24	245,569	5,558	317.71	319.35
2024-03-27	Q	CASY	319.24	320.70	316.12	318.69	2.23	267,917	6,281	317.40	319.04
2024-03-26	Q	CASY	320.39	324.40	315.49	316.46	-2.92	429,769	9,111	316.17	317.80
2024-03-25	Q	CASY	318.54	320.00	316.04	319.38	2.79	455,976	8,144	318.89	347.95
2024-03-22	Q	CASY	318.45	319.98	316.42	316.59	-1.52	303,209	7,370	315.65	317.28
2024-03-21	Q	CASY	316.20	318.27	313.91	318.11	2.96	296,924	6,953	308.00	320.96
2024-03-20	Q	CASY	309.70	315.39	307.96	315.15	6.23	262,400	6,458	312.00	315.00
2024-03-19	Q	CASY	306.47	310.00	306.4179	308.92	3.75	188,505	5,635	306.55	309.00
2024-03-18	Q	CASY	306.25	308.65	303.95	305.17	-0.26	337,721	6,913	273.44	310.00
2024-03-15	Q	CASY	297.25	307.21	297.09	305.43	7.91	684,810	9,685	295.50	348.01
2024-03-14	Q	CASY	296.53	299.92	293.81	297.52	1.61	292,489	7,303	296.22	297.51
2024-03-13	Q	CASY	293.60	296.19	290.00	295.91	1.88	307,654	6,810	290.50	295.74
2024-03-12	Q	CASY	296.00	302.04	291.31	294.03	-4.73	604,860	11,064	290.00	300.00
2024-03-11	Q	CASY	301.44	303.65	297.18	298.76	-3.42	436,492	8,833	290.00	295.65
2024-03-08	Q	CASY	307.52	308.00	301.18	302.18	-4.97	214,459	5,956	299.50	331.07
2024-03-07	Q	CASY	303.53	307.86	302.995	307.15	6.24	321,128	6,970	303.66	325.00
2024-03-06	Q	CASY	294.93	304.44	294.93	300.91	9.63	374,734	8,745	296.00	330.80
2024-03-05	Q	CASY	314.27	314.9899	290.79	291.28	-22.42	635,550	11,864	292.01	325.00
2024-03-04	Q	CASY	308.22	314.955	308.09	313.70	6.85	269,567	7,593	313.70	502.01
2024-03-01	Q	CASY	303.71	307.64	303.575	306.94	2.45	193,301	4,442	306.03	343.27
2024-02-29	Q	CASY	305.45	305.45	302.25	304.49	0.37	229,534	4,965	301.00	487.20
2024-02-28	Q	CASY	301.21	304.12	300.87	304.12	3.20	179,453	5,042	300.00	485.64
2024-02-27	Q	CASY	300.26	302.18	299.015	300.92	1.88	203,288	5,565	299.00	482.11
2024-02-26	Q	CASY	299.28	301.2199	298.0801	299.04	-0.71	210,720	4,921	298.00	327.01
2024-02-23	Q	CASY	296.34	300.67	295.605	299.75	5.19	223,049	5,642	298.63	300.02
2024-02-22	Q	CASY	288.85	294.92	288.115	294.56	6.38	201,122	5,219	292.00	295.67
2024-02-21	Q	CASY	289.08	290.3321	287.77	288.18	-0.30	145,907	4,650	286.00	312.62
2024-02-20	Q	CASY	289.74	291.16	286.46	288.48	0.82	234,079	5,391	286.00	291.50
2024-02-19	Q	CASY	286.64	290.1313	285.59	287.66	1.53	0	0	25.00	291.00
2024-02-16	Q	CASY	286.64	290.1313	285.59	287.66	1.53	174,646	5,031	25.00	291.00
2024-02-15	Q	CASY	284.57	289.32	284.57	286.13	2.38	211,137	6,023	285.16	286.52
2024-02-14	Q	CASY	282.43	284.28	280.05	283.75	3.09	219,124	5,064	280.20	454.04
2024-02-13	Q	CASY	285.16	287.11	279.99	280.66	-4.41	215,314	7,270	280.66	284.40
2024-02-12	Q	CASY	285.00	287.98	281.68	285.07	-1.37	216,301	5,903	284.00	288.72
2024-02-09	Q	CASY	284.58	286.61	281.59	286.44	1.42	213,628	5,523	285.63	311.53
2024-02-08	Q	CASY	275.27	285.43	275.27	285.02	9.82	310,640	7,444	283.50	311.53
2024-02-07	Q	CASY	277.77	280.35	274.81	275.20	-0.91	233,720	5,329	273.00	312.83
2024-02-06	Q	CASY	273.91	276.6103	272.46	276.11	2.59	187,585	4,591	250.58	276.71
2024-02-05	Q	CASY	275.64	275.64	269.50	273.52	-1.54	262,822	5,447	272.78	274.12
2024-02-02	Q	CASY	274.73	276.82	272.56	275.06	0.32	255,402	5,955	274.03	300.16
2024-02-01	Q	CASY	271.16	276.29	269.35	274.74	3.38	255,640	6,443	270.00	276.00
2024-01-31	Q	CASY	272.98	274.01	269.60	271.36	-2.62	341,364	7,122	269.00	302.74
2024-01-30	Q	CASY	273.10	274.61	268.96	274.41	1.16	365,453	7,273	268.75	304.86
2024-01-29	Q	CASY	274.82	275.03	268.07	273.25	-2.20	406,381	7,830	268.00	273.04
2024-01-26	Q	CASY	283.46	284.65	274.065	275.45	-8.38	261,852	7,014	274.55	275.88