Caseys General Stores Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	143.23	145.02	139.42	142.29	137.16	263,000
2020-05-12	148.82	149.85	143.45	143.56	138.38	365,700
2020-05-11	151.75	153.49	147.32	147.99	142.65	436,200
2020-05-08	147.88	152.38	147.70	151.82	146.35	270,400
2020-05-07	152.24	153.20	145.91	146.16	140.89	284,400
2020-05-06	153.88	154.59	149.52	149.85	144.45	195,600
2020-05-05	153.63	155.74	152.63	153.64	148.10	176,400
2020-05-04	148.60	154.04	148.30	153.14	147.62	196,100
2020-05-01	150.04	150.87	145.36	149.75	144.35	201,700
2020-04-30	154.35	154.35	149.00	151.41	145.95	415,700
2020-04-29	154.65	156.92	152.28	155.68	149.76	321,400
2020-04-28	157.12	158.70	152.29	152.81	147.00	180,600
2020-04-27	155.01	157.30	153.52	155.80	149.87	153,800
2020-04-24	154.71	155.99	152.68	153.77	147.92	238,800
2020-04-23	153.85	155.31	152.56	153.62	147.78	146,600
2020-04-22	153.25	154.38	151.64	153.85	148.00	167,900
2020-04-21	151.00	153.20	148.84	151.00	145.26	221,200
2020-04-20	153.42	154.83	148.83	152.86	147.05	268,700
2020-04-17	146.57	154.49	145.07	153.94	148.08	309,500
2020-04-16	144.49	146.73	142.74	144.17	138.69	317,700
2020-04-15	149.89	149.89	143.51	143.90	138.43	378,900
2020-04-14	150.09	151.67	147.00	151.17	145.42	341,000
2020-04-13	142.17	146.77	141.03	145.54	140.00	279,300
2020-04-09	143.07	146.66	141.77	143.34	137.89	302,200
2020-04-08	140.96	144.34	135.73	141.30	135.93	316,700
2020-04-07	136.70	141.66	136.35	139.03	133.74	339,100
2020-04-06	123.39	137.08	122.88	135.98	130.81	387,600
2020-04-03	122.16	123.99	117.25	120.57	115.98	419,000
2020-04-02	125.85	129.47	123.05	126.05	121.26	358,200
2020-04-01	129.37	132.86	126.28	127.32	122.48	388,800
2020-03-31	131.79	135.49	130.01	132.49	127.45	393,400
2020-03-30	134.88	134.88	128.00	132.83	127.78	333,400
2020-03-27	130.23	136.78	127.31	132.24	127.21	604,500
2020-03-26	137.22	140.58	128.92	132.17	127.14	431,700
2020-03-25	135.99	146.00	133.31	136.54	131.35	538,200
2020-03-24	127.31	141.28	125.01	137.16	131.94	677,800
2020-03-23	144.74	144.74	114.01	123.01	118.33	855,600
2020-03-20	153.68	154.02	142.80	143.80	138.33	630,100
2020-03-19	164.33	169.66	150.10	155.39	149.48	654,500
2020-03-18	156.20	174.98	153.46	163.71	157.48	777,800
2020-03-17	148.58	165.40	147.47	163.07	156.87	613,700
2020-03-16	146.03	158.44	142.13	145.95	140.40	601,900
2020-03-13	150.65	163.16	143.98	162.14	155.97	706,300
2020-03-12	152.34	154.72	144.39	145.64	140.10	766,600
2020-03-11	173.34	176.20	157.65	159.31	153.25	638,500
2020-03-10	170.45	176.27	169.00	174.89	168.24	733,200
2020-03-09	168.38	174.99	164.02	172.00	165.46	653,800
2020-03-06	163.54	173.99	161.69	173.13	166.54	568,900
2020-03-05	166.63	169.04	165.02	166.22	159.90	525,900
2020-03-04	165.71	170.35	165.46	170.06	163.59	307,300
2020-03-03	163.94	166.98	161.99	163.53	157.31	455,200
2020-03-02	163.60	165.71	160.68	163.77	157.54	515,200
2020-02-28	167.25	167.92	160.71	163.02	156.82	500,200
2020-02-27	172.59	176.38	170.31	170.31	163.83	280,500
2020-02-26	177.46	179.88	172.71	174.05	167.43	385,300
2020-02-25	180.97	181.25	175.91	177.22	170.48	254,600
2020-02-24	178.00	181.74	175.05	181.06	174.17	305,000
2020-02-21	176.26	181.99	175.24	179.92	173.08	585,500
2020-02-20	174.30	177.00	173.77	176.52	169.81	365,400
2020-02-19	173.32	175.07	172.04	174.01	167.39	269,200

← NewerPage 28 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-02-17	2:1
1994-02-16	2:1

Dividends

Ex-date	Amount
2026-07-31	0.6500 USD
2026-05-01	0.5700 USD
2026-01-30	0.5700 USD
2025-10-31	0.5700 USD
2025-08-01	0.5700 USD
2025-05-01	0.5000 USD
2025-02-03	0.5000 USD
2024-11-01	0.5000 USD
2024-08-01	0.5000 USD
2024-04-30	0.4300 USD
2024-01-31	0.4300 USD
2023-10-31	0.4300 USD
2023-07-31	0.4300 USD
2023-04-28	0.3800 USD
2023-01-31	0.3800 USD
2022-10-31	0.3800 USD
2022-07-29	0.3800 USD
2022-04-29	0.3500 USD
2022-01-31	0.3500 USD
2021-10-29	0.3500 USD
2021-07-30	0.3400 USD
2021-04-30	0.3400 USD
2021-01-29	0.3400 USD
2020-10-30	0.3200 USD
2020-07-31	0.3200 USD
2020-04-30	0.3200 USD
2020-01-31	0.3200 USD
2019-10-31	0.3200 USD
2019-07-31	0.3200 USD
2019-04-30	0.2900 USD
2019-01-31	0.2900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.