Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	99.170	100.27	98.850	99.110	93.895	439,400
2018-06-13	96.530	100.59	95.270	99.180	93.962	994,400
2018-06-12	94.300	97.250	90.420	96.670	91.584	2,283,800
2018-06-11	96.690	97.620	95.530	96.370	91.299	639,700
2018-06-08	96.740	97.650	96.060	96.610	91.527	502,700
2018-06-07	98.710	98.800	96.530	96.810	91.716	350,200
2018-06-06	98.190	98.860	97.590	98.700	93.507	391,000
2018-06-05	96.050	98.150	95.670	97.750	92.607	728,300
2018-06-04	97.200	98.970	95.880	96.170	91.110	528,700
2018-06-01	97.400	97.660	96.520	96.700	91.612	514,400
2018-05-31	98.610	99.000	96.330	96.800	91.707	578,300
2018-05-30	97.130	99.190	96.690	98.840	93.639	540,000
2018-05-29	95.770	97.420	95.460	96.750	91.659	609,200
2018-05-25	96.690	97.450	95.900	96.250	91.186	473,600
2018-05-24	99.850	100.02	95.800	96.720	91.631	1,095,100
2018-05-23	96.310	104.23	95.180	99.850	94.596	3,663,900
2018-05-22	100.09	100.09	96.270	96.780	91.688	710,700
2018-05-21	100.76	101.22	100.06	100.30	95.023	398,900
2018-05-18	101.38	101.84	100.28	100.59	95.297	494,700
2018-05-17	101.75	102.42	101.08	101.23	95.904	417,100
2018-05-16	100.62	102.02	100.49	101.51	96.169	375,300
2018-05-15	100.17	100.97	99.730	100.36	95.079	273,300
2018-05-14	99.500	100.65	99.130	100.21	94.937	505,100
2018-05-11	99.080	100.30	99.040	99.740	94.492	288,700
2018-05-10	99.870	99.870	99.020	99.330	94.104	208,200
2018-05-09	98.820	100.30	98.410	99.440	94.208	346,400
2018-05-08	101.00	101.74	98.660	98.690	93.497	631,600
2018-05-07	99.810	101.52	99.560	100.96	95.648	475,800
2018-05-04	98.960	100.50	98.770	99.540	94.303	406,300
2018-05-03	98.780	99.590	98.070	98.800	93.602	482,600
2018-05-02	97.890	99.840	96.430	99.000	93.791	790,700
2018-05-01	96.540	98.740	95.620	98.330	93.156	556,200
2018-04-30	96.600	97.700	96.580	96.600	91.517	648,400
2018-04-27	97.170	97.800	95.930	96.570	91.243	512,500
2018-04-26	97.780	98.210	97.080	97.170	91.809	392,500
2018-04-25	96.590	98.390	96.180	97.790	92.395	366,100
2018-04-24	98.790	99.220	96.810	96.970	91.621	489,600
2018-04-23	100.14	101.43	98.020	98.180	92.764	516,500
2018-04-20	101.88	102.86	100.22	100.77	95.211	317,400
2018-04-19	101.87	102.19	101.10	101.46	95.863	356,800
2018-04-18	101.75	103.50	101.47	101.85	96.231	382,900
2018-04-17	102.44	103.43	101.60	101.86	96.241	436,100
2018-04-16	101.88	103.00	100.14	101.86	96.241	369,000
2018-04-13	106.57	106.80	100.42	101.57	95.967	894,700
2018-04-12	108.05	108.52	106.92	107.04	101.13	350,000
2018-04-11	107.03	108.38	106.34	107.42	101.49	364,900
2018-04-10	108.00	108.10	106.80	107.52	101.59	365,300
2018-04-09	107.35	108.74	106.46	107.42	101.49	278,200
2018-04-06	107.14	109.10	106.39	107.18	101.27	333,200
2018-04-05	109.25	109.25	107.04	107.64	101.70	384,700
2018-04-04	107.89	110.17	107.38	109.58	103.53	441,700
2018-04-03	109.83	110.83	107.67	109.14	103.12	462,900
2018-04-02	109.77	110.39	108.24	109.20	103.18	418,100
2018-03-29	108.00	110.20	107.93	109.77	103.71	364,200
2018-03-28	107.47	108.20	106.52	107.45	101.52	316,600
2018-03-27	107.97	111.15	106.65	107.18	101.27	315,700
2018-03-26	108.09	108.11	106.57	107.90	101.95	522,600
2018-03-23	109.63	110.71	107.05	107.27	101.35	482,500
2018-03-22	110.52	112.04	109.42	109.51	103.47	263,100
2018-03-21	110.76	112.50	110.11	111.08	104.95	513,300

← NewerPage 36 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.