Premium
Caseys General Stores Inc (CASY)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.83 | 2.47875 | 800 | 845 | 792.324 | 553658 | 821.07889449 | CS |
| 4 | -105.86 | -11.4357938403 | 925.69 | 927.3 | 762.76 | 625547 | 815.77335371 | CS |
| 12 | 80.84 | 10.939254929 | 738.99 | 927.85 | 735.088 | 551379 | 819.78697102 | CS |
| 26 | 226.79 | 38.2419398354 | 593.04 | 927.85 | 593 | 546003 | 755.35256338 | CS |
| 52 | 298.79 | 57.3449255335 | 521.04 | 927.85 | 490 | 420571 | 676.96994454 | CS |
| 156 | 577.06 | 237.698232895 | 242.77 | 927.85 | 238.44 | 333476 | 495.08989165 | CS |
| 260 | 623.04 | 316.601453326 | 196.79 | 927.85 | 170.82 | 299549 | 399.77348776 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 819.83 | -2.17 | -0.26 | 825.05 | 830 | 813.38 | 272703 |
| 1783636500 | 822 | -21.1 | -2.50 | 841.7 | 845 | 819.95 | 377942 |
| 1783550100 | 843.1 | 41.11 | 5.13 | 810.01 | 844.48 | 804.54 | 778755 |
| 1783463700 | 801.99 | -5.19 | -0.64 | 814.17 | 820.09 | 792.324 | 538156 |
| 1783377300 | 807.18 | 9.76 | 1.22 | 800 | 809.9999 | 792.88 | 519780 |
| 1783031700 | 797.42 | 13.14 | 1.68 | 784.28 | 799.16 | 781.23 | 518182 |
| 1782945300 | 784.28 | -10.51 | -1.32 | 792.79 | 793.59 | 771.61 | 507913 |
| 1782858900 | 794.79 | 14.55 | 1.86 | 782.5 | 799.93 | 765.03 | 645740 |
| 1782772500 | 780.24 | 1.61 | 0.21 | 792.81 | 804.6625 | 765.623 | 751889 |
| 1782513300 | 778.63 | -6.08 | -0.77 | 786.78 | 793.64 | 763.25 | 1426326 |
| 1782426900 | 784.71 | -16.64 | -2.08 | 800 | 801 | 777.33 | 709002 |
| 1782340500 | 801.35 | -30.54 | -3.67 | 833.41 | 837.03 | 762.76 | 902506 |
| 1782254100 | 831.89 | 0.22 | 0.03 | 835.01 | 839.51 | 826 | 521364 |
| 1782167700 | 831.67 | -10.58 | -1.26 | 845 | 845 | 830.56 | 378950 |
| 1781822100 | 842.25 | -8.6 | -1.01 | 855.89 | 862.38 | 832.5001 | 789768 |
| 1781735700 | 850.85 | -14.43 | -1.67 | 860.62 | 865.75 | 840 | 408035 |
| 1781649300 | 865.28 | -7.11 | -0.82 | 873.17 | 887.39 | 863.01 | 409040 |
| 1781562900 | 872.39 | -22.75 | -2.54 | 900.65 | 900.65 | 853.45 | 584301 |
| 1781303700 | 895.14 | -21.14 | -2.31 | 925.69 | 927.3 | 885.44 | 492177 |
| 1781217300 | 916.28 | 0.68 | 0.07 | 919.99 | 927.85 | 890 | 894357 |
| 1781130900 | 915.6 | 154.42 | 20.29 | 804.79 | 916 | 793.01 | 2012052 |
| 1781044500 | 761.18 | 9.55 | 1.27 | 756.71 | 768.345 | 749.45 | 1021600 |
| 1780958100 | 751.63 | -10.28 | -1.35 | 758.98 | 765 | 750.35 | 503823 |
| 1780698900 | 761.91 | 0.34 | 0.04 | 760.68 | 771.44 | 759.17 | 435656 |
| 1780612500 | 761.57 | -12.62 | -1.63 | 777 | 780.335 | 757.58 | 448728 |
| 1780526100 | 774.19 | 19.98 | 2.65 | 754.66 | 789.3 | 752.7 | 542814 |
| 1780439700 | 754.21 | 8.63 | 1.16 | 742.51 | 764 | 740.0001 | 421600 |
| 1780353300 | 745.58 | -21.56 | -2.81 | 759.18 | 769.9999 | 739.18 | 642473 |
| 1780094100 | 767.14 | -13.83 | -1.77 | 777.54 | 784.29 | 754.09 | 1062283 |
| 1780007700 | 780.97 | -3.41 | -0.43 | 792.88 | 802.58 | 768.55 | 679154 |
| 1779921300 | 784.38 | -25.03 | -3.09 | 809.41 | 816.5493 | 779.38 | 734842 |
| 1779834900 | 809.41 | -15.61 | -1.89 | 827.58 | 832.7 | 807.61 | 562938 |
| 1779489300 | 825.02 | 0.22 | 0.03 | 825 | 834.2 | 813.54 | 488109 |
| 1779402900 | 824.8 | -27.71 | -3.25 | 846.74 | 847.295 | 809.45 | 566121 |
| 1779316500 | 852.51 | 0.36 | 0.04 | 858.31 | 877.67 | 852.17 | 365046 |
| 1779230100 | 852.15 | -3.72 | -0.43 | 851.1 | 856.44 | 838.22 | 336634 |
| 1779143700 | 855.87 | 3.12 | 0.37 | 863.17 | 868.9599 | 851.4101 | 371857 |
| 1778884500 | 852.75 | -24.73 | -2.82 | 873.29 | 879.99 | 844.74 | 794670 |
| 1778798100 | 877.48 | -10.88 | -1.22 | 890 | 901 | 876.53 | 447415 |
| 1778711700 | 888.36 | 21.17 | 2.44 | 871.97 | 889.99 | 868.44 | 389382 |
| 1778625300 | 867.19 | -9.88 | -1.13 | 876.7 | 879.2525 | 863.25 | 475671 |
| 1778538900 | 877.07 | 17.58 | 2.05 | 864.85 | 877.53 | 859.66 | 371527 |
| 1778279700 | 859.49 | 8.54 | 1.00 | 860.37 | 868.08 | 855.73 | 257659 |
| 1778193300 | 850.95 | -7.19 | -0.84 | 853.69 | 859.6925 | 832.345 | 423717 |
| 1778106900 | 858.14 | -4.21 | -0.49 | 864.99 | 865.09 | 848 | 366400 |
| 1778020500 | 862.35 | 9.72 | 1.14 | 856.01 | 867.56 | 854.14 | 338833 |
| 1777934100 | 852.63 | 16.71 | 2.00 | 833.75 | 857.86 | 831.36 | 397856 |
| 1777674900 | 835.92 | 13.77 | 1.67 | 822 | 836.71 | 821 | 378508 |
| 1777588500 | 822.15 | 40.65 | 5.20 | 788.29 | 823.61 | 788.29 | 412380 |
| 1777502100 | 781.5 | -3.11 | -0.40 | 786.068 | 786.48 | 771.44 | 263837 |
| 1777415700 | 784.61 | -19.89 | -2.47 | 802.21 | 805 | 777.05 | 340513 |
| 1777329300 | 804.5 | 4.95 | 0.62 | 803.58 | 806.4949 | 791.39 | 353053 |
| 1777070100 | 799.55 | 9.73 | 1.23 | 798.35 | 802.56 | 789.9 | 373550 |
| 1776983700 | 789.82 | 6.91 | 0.88 | 786.39 | 798.455 | 780.855 | 398840 |
| 1776897300 | 782.91 | 1.09 | 0.14 | 786.13 | 787.39 | 774.44 | 286719 |
| 1776810900 | 781.82 | 13.37 | 1.74 | 766.56 | 784.2 | 765 | 306552 |
| 1776724500 | 768.45 | 13.73 | 1.82 | 760.23 | 770.325 | 752.74 | 332344 |
| 1776465300 | 754.72 | 17.5 | 2.37 | 738.99 | 758.7106 | 735.088 | 369946 |
| 1776378900 | 737.22 | 0.39 | 0.05 | 738.23 | 742.75 | 731.65 | 400597 |
| 1776292500 | 736.83 | -5.62 | -0.76 | 738.03 | 744.5725 | 730 | 296302 |
| 1776206100 | 742.45 | 7.45 | 1.01 | 733.53 | 743.73 | 730.25 | 374482 |
| 1776119700 | 735 | -3.17 | -0.43 | 737.29 | 737.29 | 729.185 | 427519 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
