La bourse est fermée

Casey's General Stores, Inc. (CASY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
313,92-2,66 (-0,84 %)
À la clôture : 04:00PM EDT
313,92 0,00 (0,00 %)
Échanges après Bourse : 06:45PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024316,88317,70313,67313,92313,92239 787
02 mai 2024319,69320,00314,30316,58316,58408 000
01 mai 2024318,55321,47318,21318,66318,66277 100
30 avr. 2024321,45323,13318,02319,58319,58386 200
30 avr. 20240.43 Dividende
29 avr. 2024320,98324,39319,59323,27322,84308 700
26 avr. 2024317,74322,62317,74320,03319,60229 700
25 avr. 2024313,95321,81313,95317,78317,36251 600
24 avr. 2024312,51317,22312,51315,64315,22238 000
23 avr. 2024313,17314,89311,83313,32312,90255 700
22 avr. 2024310,83316,52309,51313,48313,06291 900
19 avr. 2024310,09312,21307,01310,41310,00307 300
18 avr. 2024311,05312,30308,70309,40308,99328 300
17 avr. 2024316,02317,45306,69309,17308,76358 800
16 avr. 2024312,98315,99311,47312,55312,13262 400
15 avr. 2024312,95315,52311,16312,78312,36511 500
12 avr. 2024307,76311,03306,60310,06309,65236 400
11 avr. 2024312,69312,69306,80309,79309,38358 300
10 avr. 2024310,68312,61306,45312,33311,91306 500
09 avr. 2024311,92312,64306,69312,19311,77389 200
08 avr. 2024314,70318,48312,25313,23312,81278 700
05 avr. 2024310,34317,09310,34316,67316,25192 100
04 avr. 2024316,43317,93309,02311,18310,77198 400
03 avr. 2024312,50316,68309,71315,51315,09282 000
02 avr. 2024313,95315,03308,86312,50312,08315 700
01 avr. 2024317,94320,19314,23315,37314,95287 500
28 mars 2024319,20320,47316,78318,45318,03245 600
27 mars 2024319,24320,70316,12318,69318,27267 900
26 mars 2024320,39324,40315,49316,46316,04429 800
25 mars 2024318,54320,00316,04319,38318,96456 000
22 mars 2024318,45319,98316,42316,59316,17303 200
21 mars 2024316,20318,27313,91318,11317,69296 800
20 mars 2024309,70315,39307,96315,15314,73262 400
19 mars 2024306,47310,00306,42308,92308,51188 500
18 mars 2024306,25308,65303,95305,17304,76337 700
15 mars 2024297,25307,21297,09305,43305,02685 300
14 mars 2024296,53299,92293,81297,52297,12292 400
13 mars 2024293,60296,19290,00295,91295,52307 700
12 mars 2024296,00302,04291,31294,03293,64604 900
11 mars 2024301,44303,65297,18298,76298,36437 400
08 mars 2024307,52308,00301,18302,18301,78214 400
07 mars 2024303,53307,86303,00307,15306,74321 100
06 mars 2024294,93304,44294,93300,91300,51374 700
05 mars 2024314,27314,99290,79291,28290,89635 500
04 mars 2024308,22314,96308,09313,70313,28269 500
01 mars 2024303,63307,64303,58306,85306,44193 300
29 févr. 2024305,45305,45302,25304,49304,08229 500
28 févr. 2024301,21304,12300,87304,12303,72179 500
27 févr. 2024300,26302,18299,02300,92300,52203 300
26 févr. 2024299,28301,22298,08299,04298,64210 700
23 févr. 2024296,34300,67295,61299,75299,35223 000
22 févr. 2024288,85294,92288,12294,56294,17201 100
21 févr. 2024289,08290,33287,77288,18287,80145 800
20 févr. 2024289,74291,16286,46288,48288,10234 100
16 févr. 2024286,64290,13285,59287,66287,28173 400
15 févr. 2024284,57289,32284,57286,13285,75211 100
14 févr. 2024282,43284,28280,05283,75283,37219 100
13 févr. 2024285,16287,11279,99280,66280,29215 300
12 févr. 2024285,00287,98281,68285,07284,69216 300
09 févr. 2024284,58286,61281,59286,44286,06213 600
08 févr. 2024275,27285,43275,27285,02284,64310 600
07 févr. 2024277,77280,35274,81275,20274,83233 700
06 févr. 2024273,91276,61272,46276,11275,74187 600
05 févr. 2024275,64275,64269,50273,52273,16262 800
02 févr. 2024274,73276,82272,56275,06274,69255 400
01 févr. 2024271,16276,29269,35274,74274,37255 600
31 janv. 2024272,98274,01269,60271,36271,00341 400
31 janv. 20240.43 Dividende
30 janv. 2024273,10274,61268,96274,41273,62365 500
29 janv. 2024274,82275,03268,07273,25272,46406 200
26 janv. 2024283,46284,65274,07275,45274,65261 900
25 janv. 2024282,51284,87281,23283,83283,01216 700
24 janv. 2024286,36287,08281,75282,17281,35180 600
23 janv. 2024286,58288,53285,00285,73284,90220 600
22 janv. 2024286,94287,62284,65286,09285,26176 200
19 janv. 2024284,61287,52282,59285,58284,75195 200
18 janv. 2024286,54287,17282,24285,21284,38241 300
17 janv. 2024288,41291,51286,79287,04286,21275 200
16 janv. 2024288,76289,97286,98288,58287,74238 000
12 janv. 2024287,74289,68287,27287,52286,69128 900
11 janv. 2024283,54287,20281,26287,12286,29233 200
10 janv. 2024282,29284,06279,91282,98282,16222 000
09 janv. 2024285,60286,67283,00283,02282,20151 100
08 janv. 2024285,27287,91283,83285,59284,76235 600
05 janv. 2024279,54285,33277,91284,34283,52428 500
04 janv. 2024277,44279,95277,15278,90278,09267 000
03 janv. 2024277,00278,47274,51276,16275,36224 600
02 janv. 2024273,39277,60273,39277,58276,78227 000
29 déc. 2023274,50275,52273,25274,74273,94226 100
28 déc. 2023274,34275,49274,17275,01274,21156 000
27 déc. 2023274,18275,31273,01274,53273,74148 100
26 déc. 2023273,02273,79271,60272,70271,91139 600
22 déc. 2023274,36275,80273,00273,81273,02108 300
21 déc. 2023271,04274,21270,03274,00273,21155 100
20 déc. 2023273,65273,65269,38269,43268,65180 100
19 déc. 2023272,78274,89271,90273,87273,08193 100
18 déc. 2023270,17272,92269,75271,42270,63310 700
15 déc. 2023272,00273,17267,54267,70266,93483 000
14 déc. 2023278,25278,25266,58271,33270,54457 500
13 déc. 2023276,11281,98272,68278,13277,32527 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...