Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	133.33	134.24	132.82	133.24	127.14	197,600
2019-03-04	134.85	135.25	131.67	133.28	127.18	372,900
2019-03-01	134.86	135.69	133.19	134.85	128.68	287,700
2019-02-28	136.51	136.54	134.10	134.74	128.57	323,900
2019-02-27	137.20	138.24	135.95	136.43	130.18	476,100
2019-02-26	135.71	138.45	134.92	136.95	130.68	501,000
2019-02-25	135.25	136.13	134.55	135.45	129.25	268,200
2019-02-22	134.01	134.97	132.80	134.86	128.68	165,300
2019-02-21	134.46	134.95	133.13	133.80	127.67	212,300
2019-02-20	134.90	135.45	133.87	134.28	128.13	316,000
2019-02-19	136.13	136.39	134.33	134.95	128.77	289,500
2019-02-15	133.69	135.71	133.64	135.55	129.34	511,000
2019-02-14	131.90	133.57	131.05	133.03	126.94	320,700
2019-02-13	132.30	132.91	131.59	132.28	126.22	205,000
2019-02-12	131.87	133.09	130.60	132.31	126.25	310,300
2019-02-11	128.72	131.62	128.72	131.28	125.27	334,600
2019-02-08	130.86	131.65	126.66	128.79	122.89	289,100
2019-02-07	132.41	132.41	130.46	131.36	125.34	200,600
2019-02-06	132.00	133.16	131.10	132.75	126.67	241,400
2019-02-05	129.16	132.22	129.16	131.74	125.71	288,400
2019-02-04	127.68	129.74	126.21	129.16	123.25	314,500
2019-02-01	128.43	128.84	126.30	127.13	121.31	359,200
2019-01-31	128.88	128.92	124.72	128.68	122.79	485,300
2019-01-30	130.06	131.02	128.27	129.43	123.23	327,100
2019-01-29	131.29	131.29	128.91	130.03	123.80	241,500
2019-01-28	133.04	134.28	131.22	131.30	125.01	247,800
2019-01-25	134.87	135.78	133.36	133.66	127.25	419,600
2019-01-24	133.41	134.19	132.56	133.95	127.53	292,000
2019-01-23	133.19	134.12	131.67	133.39	127.00	253,000
2019-01-22	133.46	133.70	131.09	132.59	126.24	169,900
2019-01-18	133.97	135.27	132.76	134.03	127.61	223,600
2019-01-17	132.35	134.58	131.90	133.43	127.03	294,000
2019-01-16	132.77	133.92	131.51	133.04	126.66	201,700
2019-01-15	131.37	133.19	130.90	132.70	126.34	236,700
2019-01-14	130.38	132.54	130.21	130.84	124.57	234,000
2019-01-11	130.51	131.57	129.80	131.04	124.76	161,400
2019-01-10	129.57	130.95	127.76	130.30	124.05	156,400
2019-01-09	130.33	131.52	128.88	129.57	123.36	187,000
2019-01-08	129.94	130.04	128.38	129.58	123.37	206,000
2019-01-07	127.87	130.30	126.84	128.19	122.05	260,000
2019-01-04	125.50	129.00	124.53	128.39	122.24	377,100
2019-01-03	126.25	127.07	124.48	124.62	118.65	342,100
2019-01-02	127.11	127.13	124.69	126.26	120.21	462,400
2018-12-31	127.79	128.53	126.05	128.14	122.00	288,500
2018-12-28	126.97	128.37	125.64	126.75	120.68	239,100
2018-12-27	125.44	126.84	122.86	126.79	120.71	247,000
2018-12-26	121.50	126.90	121.50	126.60	120.53	246,600
2018-12-24	124.17	126.06	121.24	121.35	115.53	165,700
2018-12-21	126.83	128.68	124.23	124.55	118.58	581,300
2018-12-20	128.26	128.38	125.27	126.44	120.38	282,500
2018-12-19	130.29	131.61	127.47	128.23	122.08	242,800
2018-12-18	131.89	133.34	129.67	130.20	123.96	367,900
2018-12-17	134.18	134.84	131.47	131.67	125.36	487,200
2018-12-14	136.04	137.00	133.56	134.31	127.87	395,300
2018-12-13	136.76	137.05	135.01	136.68	130.13	576,900
2018-12-12	130.00	137.08	129.49	135.70	129.20	1,024,600
2018-12-11	116.79	129.67	116.23	129.46	123.26	1,403,400
2018-12-10	121.26	122.13	118.45	119.68	113.94	755,200
2018-12-07	125.65	126.84	121.40	121.48	115.66	416,500
2018-12-06	126.24	126.98	123.48	126.01	119.97	310,300

← NewerPage 33 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.