Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	131.52	131.98	125.13	126.58	120.51	515,700
2018-12-03	129.90	130.93	127.16	130.74	124.47	393,300
2018-11-30	129.31	131.08	128.58	129.47	123.26	312,400
2018-11-29	127.95	130.72	127.83	130.21	123.97	282,300
2018-11-28	126.86	128.98	126.27	128.24	122.09	144,600
2018-11-27	127.34	128.95	127.07	127.12	121.03	134,100
2018-11-26	128.30	128.48	126.83	127.71	121.59	138,200
2018-11-23	125.65	127.87	125.65	127.08	120.99	105,900
2018-11-21	124.76	126.22	123.62	125.46	119.45	165,900
2018-11-20	127.04	127.04	124.34	124.86	118.88	350,400
2018-11-19	128.56	129.51	126.44	126.75	120.68	209,700
2018-11-16	126.94	129.42	126.09	128.44	122.28	362,100
2018-11-15	126.53	127.57	124.71	127.55	121.44	296,800
2018-11-14	128.67	129.51	126.22	126.42	120.36	252,300
2018-11-13	130.15	130.15	127.81	127.88	121.75	232,000
2018-11-12	130.04	131.29	128.73	129.80	123.58	227,400
2018-11-09	130.52	131.31	129.06	130.54	124.28	189,900
2018-11-08	132.21	133.07	130.10	130.98	124.70	146,800
2018-11-07	129.02	132.65	129.02	132.32	125.98	255,300
2018-11-06	128.38	129.77	127.00	129.13	122.94	214,200
2018-11-05	127.87	128.64	127.03	128.31	122.16	230,000
2018-11-02	126.88	128.48	126.56	127.88	121.75	189,500
2018-11-01	126.20	127.48	124.77	126.58	120.51	213,700
2018-10-31	126.66	127.31	124.73	126.11	120.07	231,200
2018-10-30	124.16	127.88	122.81	126.50	120.16	273,800
2018-10-29	122.66	125.46	120.00	123.98	117.77	246,400
2018-10-26	123.51	124.04	120.64	122.02	115.91	392,800
2018-10-25	125.18	126.09	124.15	124.47	118.23	206,600
2018-10-24	125.84	127.83	124.87	124.99	118.73	394,200
2018-10-23	124.73	126.81	122.34	126.06	119.74	258,500
2018-10-22	126.42	127.13	124.93	125.65	119.35	267,400
2018-10-19	128.06	128.49	126.19	126.71	120.36	235,100
2018-10-18	129.78	130.29	127.61	127.88	121.47	378,500
2018-10-17	127.57	129.52	126.40	129.09	122.62	413,000
2018-10-16	125.67	127.50	125.15	127.42	121.03	248,600
2018-10-15	123.75	126.15	123.46	125.36	119.08	276,300
2018-10-12	125.54	126.53	121.66	123.71	117.51	527,800
2018-10-11	122.41	127.11	122.33	125.03	118.76	802,900
2018-10-10	123.99	124.57	122.54	122.73	116.58	272,200
2018-10-09	123.82	124.72	122.78	124.21	117.99	280,800
2018-10-08	123.32	124.19	122.05	123.58	117.39	304,300
2018-10-05	124.14	125.61	122.58	123.40	117.22	300,400
2018-10-04	126.14	126.54	123.96	124.32	118.09	499,600
2018-10-03	127.20	127.94	126.12	126.21	119.89	279,900
2018-10-02	127.07	128.15	126.57	127.14	120.77	408,000
2018-10-01	129.12	129.71	127.36	127.57	121.18	341,200
2018-09-28	129.93	130.74	128.97	129.11	122.64	277,600
2018-09-27	129.63	130.34	129.20	129.74	123.24	220,100
2018-09-26	129.71	130.49	128.27	129.64	123.14	274,600
2018-09-25	129.27	130.20	128.70	129.25	122.77	637,000
2018-09-24	128.50	129.08	127.60	128.35	121.92	399,600
2018-09-21	128.35	129.20	127.60	128.88	122.42	700,100
2018-09-20	127.64	129.36	127.45	128.27	121.84	413,100
2018-09-19	127.67	128.24	126.96	127.17	120.80	441,700
2018-09-18	127.65	128.83	126.69	127.76	121.36	587,500
2018-09-17	126.43	126.43	124.63	125.28	119.00	440,500
2018-09-14	127.99	129.00	125.49	126.11	119.79	494,500
2018-09-13	128.24	128.85	126.57	127.78	121.38	370,300
2018-09-12	126.26	128.83	125.40	128.24	121.81	660,200
2018-09-11	120.00	130.50	119.51	124.78	118.53	2,042,100

← NewerPage 34 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.