Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	115.34	117.32	115.20	116.79	110.94	492,400
2018-09-07	115.45	116.78	114.68	114.99	109.23	435,200
2018-09-06	115.28	117.00	114.59	115.74	109.94	341,300
2018-09-05	115.37	115.61	114.24	115.28	109.50	291,100
2018-09-04	114.18	115.95	113.37	115.22	109.45	261,300
2018-08-31	112.53	114.43	112.41	114.17	108.45	297,100
2018-08-30	113.76	114.73	112.16	112.99	107.33	256,200
2018-08-29	114.47	114.61	113.65	114.11	108.39	347,800
2018-08-28	114.03	115.11	113.65	114.34	108.61	356,800
2018-08-27	115.58	115.83	113.64	114.11	108.39	361,500
2018-08-24	116.53	116.53	114.93	115.40	109.62	290,000
2018-08-23	117.33	117.59	115.60	116.55	110.71	324,500
2018-08-22	116.67	117.64	115.58	117.16	111.29	259,900
2018-08-21	114.96	117.02	114.96	116.92	111.06	316,900
2018-08-20	114.96	116.13	114.63	114.75	109.00	238,200
2018-08-17	113.53	114.87	113.21	114.64	108.90	199,100
2018-08-16	113.57	114.47	113.10	113.54	107.85	238,900
2018-08-15	112.54	113.63	112.23	112.66	107.01	204,200
2018-08-14	111.25	113.08	111.19	112.90	107.24	270,700
2018-08-13	111.19	111.42	110.43	111.00	105.44	212,700
2018-08-10	112.11	112.85	110.59	110.84	105.29	188,700
2018-08-09	113.09	113.62	111.96	112.58	106.94	246,100
2018-08-08	112.32	113.15	112.24	112.97	107.31	175,500
2018-08-07	111.25	113.39	111.25	112.05	106.44	219,700
2018-08-06	110.88	111.44	110.05	111.24	105.67	204,800
2018-08-03	110.37	111.40	110.26	110.69	105.14	238,400
2018-08-02	108.50	110.69	108.50	110.41	104.88	263,400
2018-08-01	108.85	109.38	107.79	108.30	102.87	159,100
2018-07-31	109.95	109.98	109.08	109.38	103.90	319,200
2018-07-30	108.63	110.43	108.63	109.97	104.18	273,500
2018-07-27	109.40	109.69	108.52	108.89	103.16	221,300
2018-07-26	108.10	110.28	107.80	109.43	103.67	406,600
2018-07-25	107.66	108.17	106.75	107.92	102.24	258,600
2018-07-24	109.34	109.36	107.53	108.50	102.79	229,700
2018-07-23	109.65	110.65	109.06	109.33	103.58	249,300
2018-07-20	108.89	109.87	108.80	109.67	103.90	162,900
2018-07-19	108.15	109.62	108.06	109.16	103.42	276,400
2018-07-18	111.35	111.40	108.63	108.64	102.92	375,600
2018-07-17	109.74	112.21	109.48	111.08	105.24	386,700
2018-07-16	109.31	109.72	107.81	109.67	103.90	238,500
2018-07-13	108.26	109.96	108.26	109.17	103.43	300,900
2018-07-12	108.00	109.13	107.77	108.93	103.20	241,000
2018-07-11	107.68	108.37	106.65	107.82	102.15	309,800
2018-07-10	108.38	108.55	107.06	107.73	102.06	205,000
2018-07-09	107.08	108.47	107.08	108.03	102.35	282,700
2018-07-06	105.47	107.55	105.47	106.89	101.27	357,000
2018-07-05	103.29	105.28	102.96	105.22	99.684	286,100
2018-07-03	103.63	104.90	102.68	102.85	97.438	192,000
2018-07-02	104.58	104.70	102.47	103.54	98.092	431,100
2018-06-29	105.96	106.14	104.49	105.08	99.551	541,100
2018-06-28	106.15	107.23	104.63	106.17	100.58	911,400
2018-06-27	106.76	108.46	105.01	106.51	100.91	622,700
2018-06-26	108.60	108.91	106.95	107.21	101.57	490,000
2018-06-25	106.85	108.79	106.27	108.34	102.64	609,800
2018-06-22	107.50	108.12	105.70	106.84	101.22	1,017,900
2018-06-21	103.72	107.04	103.72	106.67	101.06	809,200
2018-06-20	101.04	103.82	99.850	103.73	98.272	609,700
2018-06-19	100.15	101.02	99.340	100.56	95.269	477,500
2018-06-18	100.49	102.52	99.720	100.61	95.316	641,200
2018-06-15	99.170	101.02	99.060	100.83	95.525	601,900

← NewerPage 35 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.