Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	112.37	112.98	110.09	110.45	104.36	337,900
2018-03-19	110.97	113.55	110.86	112.59	106.38	402,400
2018-03-16	110.90	112.16	110.52	111.14	105.01	847,500
2018-03-15	111.79	112.02	110.55	110.70	104.59	373,300
2018-03-14	112.00	112.16	110.80	111.57	105.42	454,000
2018-03-13	111.83	111.83	110.53	111.39	105.25	476,800
2018-03-12	111.26	112.39	110.39	111.81	105.64	303,800
2018-03-09	109.33	111.97	108.00	110.80	104.69	531,400
2018-03-08	111.31	111.70	108.38	109.08	103.06	658,100
2018-03-07	108.68	114.60	105.45	112.58	106.37	1,257,300
2018-03-06	111.47	112.35	110.27	111.16	105.03	779,400
2018-03-05	111.22	112.82	110.26	111.55	105.40	452,400
2018-03-02	111.64	112.25	109.44	111.90	105.73	451,300
2018-03-01	112.31	114.47	111.69	112.46	106.26	357,400
2018-02-28	114.01	114.15	112.30	112.31	106.11	241,200
2018-02-27	114.20	114.47	113.48	113.74	107.47	293,400
2018-02-26	112.16	114.70	111.61	113.81	107.53	399,100
2018-02-23	113.37	113.54	111.52	112.13	105.94	399,200
2018-02-22	113.96	114.31	112.51	112.72	106.50	270,400
2018-02-21	115.64	115.91	113.61	113.70	107.43	399,000
2018-02-20	115.93	116.75	114.30	115.35	108.99	378,100
2018-02-16	115.39	117.85	115.11	116.79	110.35	550,800
2018-02-15	114.42	115.27	112.97	115.18	108.83	308,600
2018-02-14	111.98	114.64	111.80	113.79	107.51	380,300
2018-02-13	110.83	112.84	110.06	112.53	106.32	370,300
2018-02-12	112.34	113.15	110.59	111.26	105.12	383,700
2018-02-09	113.50	114.11	109.00	111.94	105.76	358,200
2018-02-08	115.22	115.53	112.46	112.58	106.37	653,300
2018-02-07	114.85	116.88	114.56	115.03	108.68	339,800
2018-02-06	111.80	115.38	110.76	114.85	108.51	457,000
2018-02-05	116.21	117.17	112.75	112.94	106.71	392,700
2018-02-02	119.00	119.00	116.87	117.20	110.73	258,500
2018-02-01	120.77	121.29	118.15	119.96	113.34	359,700
2018-01-31	123.05	124.28	120.83	121.11	114.43	290,500
2018-01-30	123.66	123.66	121.84	123.00	115.97	398,100
2018-01-29	127.34	128.14	124.04	124.25	117.15	447,800
2018-01-26	124.28	128.51	122.45	127.73	120.43	834,100
2018-01-25	125.43	126.35	123.68	124.36	117.25	335,400
2018-01-24	124.65	125.81	123.52	124.86	117.72	231,900
2018-01-23	122.20	124.83	121.44	124.04	116.95	271,700
2018-01-22	122.32	122.71	121.50	122.13	115.15	427,900
2018-01-19	123.00	123.41	121.60	122.12	115.14	530,200
2018-01-18	122.90	124.38	122.22	123.55	116.49	285,900
2018-01-17	123.53	123.87	122.21	122.94	115.91	301,000
2018-01-16	124.92	125.12	122.88	123.06	116.03	320,300
2018-01-12	122.89	125.55	119.40	124.25	117.15	391,200
2018-01-11	120.45	122.22	119.36	122.21	115.22	337,600
2018-01-10	121.93	121.93	119.83	120.08	113.22	599,900
2018-01-09	123.13	123.13	120.70	122.43	115.43	276,100
2018-01-08	120.65	123.26	120.61	122.99	115.96	343,700
2018-01-05	123.58	125.27	120.81	121.44	114.50	709,100
2018-01-04	121.40	123.55	119.79	122.70	115.69	645,500
2018-01-03	114.32	121.34	113.75	120.21	113.34	1,648,600
2018-01-02	111.98	113.14	111.50	112.39	105.97	495,200
2017-12-29	112.58	112.93	111.75	111.94	105.54	421,300
2017-12-28	111.36	112.85	109.78	112.48	106.05	456,200
2017-12-27	110.45	111.37	110.40	111.21	104.85	451,800
2017-12-26	110.78	111.93	109.67	110.63	104.31	324,900
2017-12-22	110.49	111.54	109.86	111.06	104.71	287,000
2017-12-21	110.22	110.75	109.66	110.09	103.80	388,100

← NewerPage 37 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.