Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	131.10	131.25	129.37	130.07	124.39	179,100
2019-05-29	132.39	132.39	130.49	131.22	125.49	168,500
2019-05-28	133.57	135.24	133.11	133.11	127.30	168,800
2019-05-24	133.68	134.00	132.41	133.28	127.46	158,200
2019-05-23	133.40	133.40	132.00	132.99	127.18	183,400
2019-05-22	133.29	134.03	132.17	133.69	127.85	115,000
2019-05-21	132.54	133.85	132.45	133.70	127.86	201,900
2019-05-20	131.03	132.91	131.00	132.16	126.39	130,900
2019-05-17	133.05	134.88	131.48	131.74	125.99	202,700
2019-05-16	133.23	135.10	132.69	133.59	127.75	276,600
2019-05-15	132.15	133.54	131.53	132.88	127.08	235,200
2019-05-14	132.37	133.78	132.01	132.57	126.78	226,100
2019-05-13	133.03	133.18	131.12	132.01	126.24	214,600
2019-05-10	132.81	135.58	131.76	134.88	128.99	411,100
2019-05-09	130.73	133.19	129.88	132.88	127.08	210,100
2019-05-08	128.86	132.06	128.39	131.39	125.65	270,400
2019-05-07	130.79	131.10	128.28	128.90	123.27	451,300
2019-05-06	130.05	131.71	130.05	131.04	125.32	277,900
2019-05-03	131.87	132.76	130.70	131.11	125.38	238,200
2019-05-02	131.76	133.06	130.02	131.23	125.50	383,700
2019-05-01	132.34	135.09	131.30	131.58	125.83	353,600
2019-04-30	131.06	132.58	130.62	132.35	126.57	228,600
2019-04-29	130.98	132.67	130.57	131.57	125.55	300,200
2019-04-26	129.59	131.07	128.43	130.42	124.45	360,200
2019-04-25	132.44	132.81	129.33	129.87	123.92	400,400
2019-04-24	133.08	134.17	132.92	133.30	127.20	267,100
2019-04-23	132.39	133.87	132.28	132.98	126.89	205,500
2019-04-22	133.59	134.78	131.30	132.00	125.96	387,100
2019-04-18	133.88	135.00	132.87	133.89	127.76	289,700
2019-04-17	133.67	134.45	132.99	133.71	127.59	214,600
2019-04-16	134.21	134.73	133.26	133.40	127.29	258,400
2019-04-15	132.39	133.86	132.13	133.52	127.41	354,800
2019-04-12	132.14	133.05	131.30	132.48	126.41	250,600
2019-04-11	130.38	131.92	129.73	131.73	125.70	324,400
2019-04-10	128.98	130.33	128.78	130.18	124.22	351,300
2019-04-09	129.58	130.69	128.69	128.69	122.80	251,100
2019-04-08	130.83	131.50	129.78	129.95	124.00	275,200
2019-04-05	130.14	131.16	130.10	130.83	124.84	374,700
2019-04-04	130.24	130.63	129.73	130.08	124.12	310,500
2019-04-03	129.42	130.61	127.81	130.04	124.09	288,800
2019-04-02	129.29	129.42	127.75	128.76	122.86	331,300
2019-04-01	129.50	129.66	128.44	129.42	123.49	360,400
2019-03-29	127.79	129.60	127.79	128.77	122.87	368,200
2019-03-28	126.87	128.56	126.39	127.73	121.88	243,700
2019-03-27	125.94	127.08	124.52	126.60	120.80	330,900
2019-03-26	125.57	126.71	124.96	125.84	120.08	342,300
2019-03-25	123.79	125.65	122.86	124.79	119.08	316,800
2019-03-22	126.02	126.27	123.72	123.80	118.13	363,900
2019-03-21	125.97	126.75	125.15	126.15	120.37	361,000
2019-03-20	126.09	127.37	125.82	126.45	120.66	608,100
2019-03-19	128.40	128.62	126.16	126.54	120.75	423,400
2019-03-18	127.91	128.13	126.57	127.96	122.10	406,800
2019-03-15	128.00	128.92	127.35	127.67	121.82	672,200
2019-03-14	128.51	129.80	127.62	127.63	121.79	424,700
2019-03-13	132.53	133.58	128.47	129.19	123.27	751,900
2019-03-12	135.00	136.52	131.71	131.86	125.82	1,020,300
2019-03-11	129.00	132.05	129.00	131.29	125.28	721,100
2019-03-08	130.94	132.00	128.61	129.27	123.35	432,000
2019-03-07	130.91	132.02	127.70	131.40	125.38	327,900
2019-03-06	133.51	134.07	131.78	131.85	125.81	245,500

← NewerPage 32 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.