Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	170.95	172.36	168.81	169.27	162.19	199,700
2019-08-22	172.27	172.84	170.70	171.91	164.72	254,400
2019-08-21	172.70	172.78	171.23	171.92	164.73	218,300
2019-08-20	171.90	173.31	170.11	171.58	164.41	277,000
2019-08-19	171.30	172.86	170.05	171.98	164.79	249,100
2019-08-16	167.49	171.13	166.58	170.02	162.91	934,500
2019-08-15	163.65	167.66	162.94	166.86	159.89	303,900
2019-08-14	164.80	165.25	163.61	164.22	157.36	257,200
2019-08-13	166.70	169.35	166.38	166.60	159.64	400,500
2019-08-12	165.38	166.64	164.32	166.03	159.09	391,500
2019-08-09	166.44	167.77	166.02	166.70	159.73	169,100
2019-08-08	165.59	167.98	165.59	166.79	159.82	348,500
2019-08-07	161.50	165.99	161.23	165.34	158.43	352,400
2019-08-06	162.38	165.78	162.16	164.71	157.83	282,800
2019-08-05	161.37	162.72	160.59	161.95	155.18	364,900
2019-08-02	161.76	164.04	161.24	163.64	156.80	318,000
2019-08-01	161.72	163.29	160.60	162.29	155.51	305,400
2019-07-31	161.81	163.91	161.22	161.91	155.14	268,200
2019-07-30	161.70	163.33	160.97	162.72	155.61	261,600
2019-07-29	163.90	164.01	161.42	161.82	154.75	236,800
2019-07-26	161.58	163.95	160.59	163.55	156.41	344,600
2019-07-25	162.77	163.26	161.09	161.17	154.13	312,100
2019-07-24	162.23	163.89	161.08	162.77	155.66	210,700
2019-07-23	163.43	163.43	160.76	162.65	155.55	389,700
2019-07-22	164.90	165.32	162.00	162.77	155.66	418,600
2019-07-19	163.86	165.38	163.57	164.80	157.60	337,900
2019-07-18	162.00	163.94	159.94	163.79	156.64	301,400
2019-07-17	160.25	160.85	159.06	160.44	153.43	287,800
2019-07-16	159.81	161.24	158.99	160.25	153.25	253,300
2019-07-15	160.23	160.77	159.01	159.54	152.57	263,100
2019-07-12	157.95	160.49	157.28	159.53	152.56	268,700
2019-07-11	157.03	158.11	156.00	157.98	151.08	220,100
2019-07-10	157.54	157.97	155.55	156.83	149.98	302,100
2019-07-09	157.43	158.35	156.68	157.65	150.76	264,400
2019-07-08	158.80	158.82	157.17	157.64	150.75	259,100
2019-07-05	156.78	159.29	156.20	159.00	152.05	313,800
2019-07-03	156.15	158.43	156.13	157.59	150.71	298,400
2019-07-02	157.96	158.21	155.49	155.75	148.95	256,800
2019-07-01	157.15	158.17	154.58	157.95	151.05	451,900
2019-06-28	155.81	156.82	153.52	155.99	149.18	770,400
2019-06-27	152.82	155.89	152.56	155.59	148.79	397,100
2019-06-26	154.63	154.63	152.19	152.32	145.67	405,100
2019-06-25	153.64	155.37	152.95	154.66	147.90	387,700
2019-06-24	153.70	155.57	153.13	154.01	147.28	248,900
2019-06-21	154.64	155.68	153.11	154.03	147.30	411,100
2019-06-20	153.99	155.32	152.71	154.51	147.76	305,100
2019-06-19	152.29	153.85	150.70	153.64	146.93	239,600
2019-06-18	153.94	155.19	151.83	152.35	145.69	260,100
2019-06-17	153.79	153.89	151.11	153.53	146.82	377,400
2019-06-14	152.86	154.35	150.64	151.98	145.34	490,500
2019-06-13	151.39	153.54	150.72	152.29	145.64	485,600
2019-06-12	147.33	151.29	147.09	149.89	143.34	620,900
2019-06-11	146.97	149.48	142.82	146.39	140.00	1,352,500
2019-06-10	134.47	134.96	132.23	133.04	127.23	449,200
2019-06-07	134.53	134.83	133.10	133.90	128.05	262,700
2019-06-06	131.10	134.27	130.32	134.17	128.31	433,000
2019-06-05	132.18	133.19	131.05	131.15	125.42	376,100
2019-06-04	129.93	131.72	129.74	131.60	125.85	300,100
2019-06-03	129.17	131.21	128.27	128.84	123.21	290,300
2019-05-31	129.44	129.53	128.17	129.08	123.44	226,600

← NewerPage 31 of 79 · 4,732 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.